Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	30.29	30.52	30.19	30.24	30.24	-1.05%	4,564
Nov 28, 2025	30.68	30.68	30.40	30.56	30.56	0.61%	3,921
Nov 27, 2025	30.37	30.67	30.37	30.37	30.37	-0.25%	3,614
Nov 26, 2025	30.88	31.25	30.25	30.45	30.45	-0.85%	12,043
Nov 25, 2025	30.50	30.97	29.70	30.71	30.71	0.67%	11,935
Nov 24, 2025	29.92	31.00	29.65	30.50	30.50	9.93%	65,447
Nov 21, 2025	26.72	27.75	26.72	27.75	27.75	3.01%	1,927
Nov 20, 2025	27.37	27.37	26.76	26.94	26.94	-0.24%	5,637
Nov 19, 2025	27.23	27.44	27.00	27.00	27.00	-1.19%	2,810
Nov 18, 2025	27.53	27.56	27.22	27.33	27.33	-1.71%	6,219
Nov 17, 2025	28.41	28.41	27.80	27.80	27.80	-2.01%	4,163
Nov 14, 2025	29.75	29.75	28.22	28.37	28.37	-4.54%	9,241
Nov 13, 2025	29.00	29.92	29.00	29.72	29.72	2.36%	19,461
Nov 12, 2025	27.50	29.24	27.50	29.04	29.04	5.85%	37,608
Nov 11, 2025	26.45	27.45	26.35	27.43	27.43	3.67%	10,663
Nov 10, 2025	26.10	26.50	26.10	26.46	26.46	1.71%	2,382
Nov 7, 2025	26.39	26.59	25.80	26.02	26.02	-1.44%	4,922
Nov 6, 2025	26.40	26.57	26.04	26.40	26.40	-0.02%	4,913
Nov 5, 2025	26.52	26.66	26.38	26.40	26.40	-0.56%	2,990
Nov 4, 2025	26.09	26.67	26.00	26.55	26.55	0.04%	5,522
Nov 3, 2025	26.83	26.95	26.40	26.54	26.54	-1.30%	9,675
Oct 31, 2025	26.79	27.14	26.78	26.89	26.89	0.32%	1,817
Oct 30, 2025	27.44	27.44	26.40	26.81	26.81	-2.49%	7,564
Oct 29, 2025	27.28	27.55	27.28	27.49	27.49	0.46%	1,614
Oct 28, 2025	27.54	27.59	27.37	27.37	27.37	-0.98%	2,243
Oct 27, 2025	27.99	27.99	27.43	27.64	27.64	-0.16%	7,917
Oct 24, 2025	27.54	27.91	27.54	27.68	27.68	0.53%	3,160
Oct 23, 2025	27.50	27.75	27.49	27.54	27.54	-	2,232
Oct 22, 2025	27.27	27.61	27.17	27.54	27.54	0.92%	2,543
Oct 21, 2025	27.32	27.61	27.29	27.29	27.29	-0.76%	1,925
Oct 20, 2025	27.08	27.50	26.73	27.50	27.50	1.89%	5,002
Oct 17, 2025	26.86	26.99	26.69	26.99	26.99	-0.55%	3,394
Oct 16, 2025	27.13	27.15	26.91	27.14	27.14	-0.29%	11,929
Oct 15, 2025	27.48	27.51	27.02	27.22	27.22	-0.64%	1,845
Oct 14, 2025	27.59	27.72	27.23	27.39	27.39	-0.65%	5,392
Oct 13, 2025	27.98	28.01	27.57	27.57	27.57	-1.25%	6,978
Oct 10, 2025	28.18	28.94	27.92	27.92	27.92	-0.83%	9,027
Oct 9, 2025	27.51	28.38	27.36	28.16	28.16	2.61%	4,680
Oct 8, 2025	27.72	27.73	27.40	27.44	27.44	-1.29%	9,729
Oct 7, 2025	28.30	28.38	27.06	27.80	27.80	-1.40%	10,369
Oct 6, 2025	28.54	28.60	28.20	28.20	28.20	-2.20%	7,404
Oct 3, 2025	29.07	29.26	28.44	28.83	28.83	-1.06%	4,540
Oct 2, 2025	29.63	29.80	29.01	29.14	29.14	-1.87%	15,977
Oct 1, 2025	28.19	29.78	28.09	29.70	29.70	5.12%	20,569
Sep 30, 2025	27.60	28.25	27.60	28.25	28.25	2.69%	4,436
Sep 29, 2025	27.17	27.67	27.17	27.51	27.51	1.14%	5,774
Sep 26, 2025	26.85	27.30	26.70	27.20	27.20	-0.60%	2,545
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