Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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