Bayer Aktiengesellschaft (FRA:BAYN)
Germany flag Germany · Delayed Price · Currency is EUR
28.06
+0.13 (0.48%)
At close: Aug 29, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527.9428.3627.6228.06-0.48%2,744,824
Aug 28, 202528.6328.7527.9227.93--1.72%1,743,936
Aug 27, 202528.7128.9928.3928.42--0.61%1,503,581
Aug 26, 202528.1728.7928.0428.59-1.73%2,829,971
Aug 25, 202528.5328.5527.8728.11--1.58%1,715,704
Aug 22, 202528.0428.8128.0428.56-1.51%2,004,891
Aug 21, 202527.8128.1327.6928.13-0.63%1,702,137
Aug 20, 202527.9228.2227.7727.96--0.48%1,777,592
Aug 19, 202527.7228.1327.5928.09-1.52%2,120,106
Aug 18, 202527.1628.2327.0227.67-2.31%3,535,763
Aug 15, 202526.8527.1326.8227.05-0.91%2,043,532
Aug 14, 202526.8026.8026.8026.80--1,935,706
Aug 13, 202526.0526.9425.9926.80-3.24%3,558,311
Aug 12, 202525.8526.0125.4925.96-0.97%2,347,303
Aug 11, 202526.0026.2025.5925.71--0.02%1,846,659
Aug 8, 202525.6525.8825.3125.72-1.36%2,299,556
Aug 7, 202525.2725.8924.9225.37-1.58%4,347,976
Aug 6, 202527.3027.4124.8124.98--9.92%8,866,224
Aug 5, 202527.7327.8327.5627.73-0.84%2,488,452
Aug 4, 202528.1128.1427.2927.50--2.22%3,005,000
Aug 1, 202527.5228.9327.1728.12-2.82%6,349,458
Jul 31, 202528.2228.2527.2727.35--3.03%3,855,773
Jul 30, 202528.5628.5628.2128.21--1.29%2,300,923
Jul 29, 202528.9429.1028.5028.58--1.31%2,540,091
Jul 28, 202529.7029.7828.7928.96--0.87%2,144,414
Jul 25, 202528.9929.4328.8429.21-0.29%2,131,866
Jul 24, 202528.8229.6028.8129.13-2.28%4,948,963
Jul 23, 202528.3028.6128.1528.48-2.41%2,356,513
Jul 22, 202527.5027.9227.2627.81-0.49%1,882,435
Jul 21, 202527.6727.6727.6727.67--1,842,437
Jul 18, 202528.0028.1827.6427.67--1.07%3,613,197
Jul 17, 202527.7527.9727.4327.97-2.40%2,887,579
Jul 16, 202527.3227.3227.3227.32--2,062,674
Jul 15, 202527.5027.7927.3227.32--0.71%1,795,782
Jul 14, 202527.0027.6426.9927.51-0.62%2,412,987
Jul 11, 202527.7227.7627.2727.34--1.58%1,744,337
Jul 10, 202527.5427.8027.3527.78-1.65%1,923,324
Jul 9, 202527.1527.5927.0727.33-0.55%2,304,845
Jul 8, 202526.3227.3226.2727.18-3.94%3,959,337
Jul 7, 202526.1326.2425.9026.15--0.17%1,552,386
Jul 4, 202526.0226.3325.8626.20-0.56%1,677,616
Jul 3, 202526.5026.8426.0026.05--1.16%2,518,115
Jul 2, 202526.6326.6426.1126.36--2.30%2,522,467
Jul 1, 202526.9826.9826.9826.98--4,142,389
Jun 30, 202526.9826.9826.9826.98--8,197,566
Jun 27, 202526.4027.0526.4026.98-2.64%2,698,105
Jun 26, 202526.5126.6326.2826.28--0.49%1,634,638
Jun 25, 202526.6726.6726.1326.41--0.28%2,299,190
Jun 24, 202526.8626.9526.4426.49-0.95%2,353,435
Jun 23, 202526.5126.5825.9926.24--1.69%2,528,199