Bayer Aktiengesellschaft (FRA:BAYN)
Germany · Delayed Price · Currency is EUR 27.25
0.00 (0.02%)
Last updated: Sep 26, 2025, 5:44 PM CET
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 27.61 | 27.61 | 27.15 | 27.37 | 27.37 | -1.01% | 1,898 |
| Sep 24, 2025 | 27.57 | 27.80 | 27.26 | 27.65 | 27.65 | 0.47% | 3,493 |
| Sep 23, 2025 | 27.45 | 27.52 | 27.00 | 27.52 | 27.52 | 0.09% | 14,276 |
| Sep 22, 2025 | 27.61 | 27.62 | 27.30 | 27.49 | 27.49 | -0.22% | 3,389 |
| Sep 19, 2025 | 27.54 | 27.76 | 27.46 | 27.55 | 27.55 | -0.25% | 9,860 |
| Sep 18, 2025 | 27.42 | 27.91 | 27.30 | 27.62 | 27.62 | 1.04% | 861 |
| Sep 17, 2025 | 27.09 | 27.45 | 26.83 | 27.34 | 27.34 | 1.00% | 3,857 |
| Sep 16, 2025 | 27.62 | 27.62 | 26.91 | 27.07 | 27.07 | -1.71% | 7,587 |
| Sep 15, 2025 | 28.20 | 28.22 | 27.50 | 27.54 | 27.54 | -2.13% | 4,359 |
| Sep 12, 2025 | 28.78 | 28.78 | 28.14 | 28.14 | 28.14 | -2.68% | 1,669 |
| Sep 11, 2025 | 28.06 | 28.93 | 28.06 | 28.91 | 28.91 | 3.27% | 5,090 |
| Sep 10, 2025 | 28.15 | 28.50 | 27.75 | 28.00 | 28.00 | -1.10% | 3,562 |
| Sep 9, 2025 | 28.17 | 28.31 | 27.79 | 28.31 | 28.31 | 0.69% | 1,292 |
| Sep 8, 2025 | 28.10 | 28.22 | 27.93 | 28.11 | 28.11 | 0.34% | 3,092 |
| Sep 5, 2025 | 28.70 | 28.71 | 28.02 | 28.02 | 28.02 | -1.86% | 3,035 |
| Sep 4, 2025 | 27.95 | 28.93 | 27.95 | 28.55 | 28.55 | 2.42% | 5,303 |
| Sep 3, 2025 | 27.53 | 28.12 | 27.53 | 27.87 | 27.87 | 1.92% | 6,079 |
| Sep 2, 2025 | 27.74 | 27.74 | 27.34 | 27.35 | 27.35 | -1.90% | 3,487 |
| Sep 1, 2025 | 28.25 | 28.25 | 27.69 | 27.88 | 27.88 | -1.66% | 6,579 |
| Aug 29, 2025 | 28.08 | 28.35 | 27.69 | 28.35 | 28.35 | 1.32% | 1,229 |
| Aug 28, 2025 | 28.57 | 28.57 | 27.78 | 27.98 | 27.98 | -1.44% | 3,066 |
| Aug 27, 2025 | 28.66 | 28.93 | 28.31 | 28.39 | 28.39 | -0.61% | 2,403 |
| Aug 26, 2025 | 28.13 | 28.66 | 28.11 | 28.56 | 28.56 | 1.56% | 2,722 |
| Aug 25, 2025 | 28.50 | 28.64 | 28.07 | 28.12 | 28.12 | -1.49% | 7,410 |
| Aug 22, 2025 | 27.91 | 28.73 | 27.91 | 28.55 | 28.55 | 2.33% | 5,831 |
| Aug 21, 2025 | 27.86 | 28.05 | 27.70 | 27.90 | 27.90 | -0.13% | 2,785 |
| Aug 20, 2025 | 27.79 | 28.18 | 27.79 | 27.93 | 27.93 | 0.11% | 6,572 |
| Aug 19, 2025 | 27.60 | 28.19 | 27.54 | 27.90 | 27.90 | 0.70% | 2,824 |
| Aug 18, 2025 | 27.00 | 28.19 | 27.00 | 27.71 | 27.71 | 2.78% | 15,689 |
| Aug 15, 2025 | 26.87 | 27.11 | 26.87 | 26.96 | 26.96 | 1.33% | 5,674 |
| Aug 14, 2025 | 26.88 | 26.88 | 26.36 | 26.60 | 26.60 | -0.69% | 4,349 |
| Aug 13, 2025 | 26.00 | 26.86 | 26.00 | 26.79 | 26.79 | 3.64% | 16,179 |
| Aug 12, 2025 | 25.81 | 25.85 | 25.56 | 25.85 | 25.85 | 0.23% | 2,735 |
| Aug 11, 2025 | 25.84 | 26.08 | 25.67 | 25.79 | 25.79 | 0.33% | 6,639 |
| Aug 8, 2025 | 25.44 | 25.79 | 25.34 | 25.70 | 25.70 | 1.24% | 8,403 |
| Aug 7, 2025 | 25.15 | 25.88 | 25.00 | 25.39 | 25.39 | 1.05% | 13,630 |
| Aug 6, 2025 | 28.02 | 28.02 | 24.89 | 25.12 | 25.12 | -9.46% | 22,724 |
| Aug 5, 2025 | 27.40 | 27.76 | 27.29 | 27.75 | 27.75 | 1.26% | 26,708 |
| Aug 4, 2025 | 28.36 | 28.52 | 27.40 | 27.40 | 27.40 | -3.03% | 11,656 |
| Aug 1, 2025 | 27.90 | 28.84 | 27.61 | 28.26 | 28.26 | 4.09% | 14,822 |
| Jul 31, 2025 | 28.14 | 28.14 | 27.00 | 27.15 | 27.15 | -3.48% | 11,181 |
| Jul 30, 2025 | 28.57 | 28.57 | 28.10 | 28.13 | 28.13 | -1.14% | 2,747 |
| Jul 29, 2025 | 28.95 | 29.02 | 28.10 | 28.45 | 28.45 | -1.44% | 10,182 |
| Jul 28, 2025 | 29.55 | 29.65 | 28.80 | 28.87 | 28.87 | -1.06% | 23,852 |
| Jul 25, 2025 | 29.06 | 29.30 | 28.85 | 29.18 | 29.18 | 0.48% | 66,292 |
| Jul 24, 2025 | 28.75 | 29.58 | 28.72 | 29.04 | 29.04 | 1.01% | 37,813 |
| Jul 23, 2025 | 28.02 | 28.75 | 28.02 | 28.75 | 28.75 | 2.66% | 9,284 |
| Jul 22, 2025 | 27.37 | 28.00 | 27.36 | 28.00 | 28.00 | 1.80% | 5,622 |
| Jul 21, 2025 | 27.42 | 27.99 | 27.42 | 27.51 | 27.51 | -0.65% | 3,478 |
| Jul 18, 2025 | 28.00 | 28.11 | 27.69 | 27.69 | 27.69 | -0.43% | 9,856 |