Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	43.93	44.64	43.54	44.48	44.48	0.98%	8,818
Jan 29, 2026	44.93	45.09	43.70	44.05	44.05	-1.74%	31,942
Jan 28, 2026	46.65	46.77	44.67	44.83	44.83	-3.65%	35,472
Jan 27, 2026	46.47	46.87	45.70	46.53	46.53	0.37%	13,274
Jan 26, 2026	44.65	46.65	44.51	46.36	46.36	4.04%	34,121
Jan 23, 2026	44.38	44.95	44.13	44.56	44.56	1.18%	11,655
Jan 22, 2026	43.58	44.25	42.80	44.04	44.04	1.33%	29,806
Jan 21, 2026	42.82	43.93	41.97	43.46	43.46	1.26%	26,356
Jan 20, 2026	44.11	44.42	42.01	42.92	42.92	-3.53%	28,685
Jan 19, 2026	43.25	44.87	42.97	44.49	44.49	1.65%	89,145
Jan 16, 2026	42.29	44.00	41.34	43.77	43.77	4.44%	11,899
Jan 15, 2026	41.89	42.43	41.30	41.91	41.91	0.13%	39,560
Jan 14, 2026	38.89	41.85	38.89	41.85	41.85	7.97%	68,159
Jan 13, 2026	39.65	39.81	38.76	38.76	38.76	-2.44%	5,626
Jan 12, 2026	39.03	39.81	38.70	39.73	39.73	1.98%	11,302
Jan 9, 2026	39.75	39.75	38.76	38.96	38.96	-1.20%	9,935
Jan 8, 2026	38.20	39.97	38.14	39.44	39.44	2.76%	32,944
Jan 7, 2026	38.50	38.97	38.31	38.38	38.38	-0.17%	13,261
Jan 6, 2026	38.50	38.58	38.00	38.44	38.44	0.46%	11,630
Jan 5, 2026	38.40	39.02	37.86	38.27	38.27	0.70%	24,049
Jan 2, 2026	37.05	38.00	37.00	38.00	38.00	2.74%	31,519
Dec 30, 2025	36.52	37.00	36.19	36.99	36.99	1.44%	6,006
Dec 29, 2025	36.00	36.60	35.73	36.46	36.46	1.66%	21,879
Dec 23, 2025	35.54	35.99	35.39	35.87	35.87	0.93%	6,488
Dec 22, 2025	36.00	36.01	35.43	35.54	35.54	-0.77%	14,376
Dec 19, 2025	35.14	35.90	35.14	35.81	35.81	1.34%	12,758
Dec 18, 2025	34.97	35.41	34.86	35.34	35.34	0.86%	4,601
Dec 17, 2025	35.08	35.40	34.90	35.04	35.04	0.27%	4,670
Dec 16, 2025	35.88	36.07	34.78	34.94	34.94	-2.36%	16,725
Dec 15, 2025	36.82	36.86	35.79	35.79	35.79	-1.55%	10,952
Dec 12, 2025	36.45	36.60	36.25	36.35	36.35	-0.15%	10,955
Dec 11, 2025	36.53	37.07	36.00	36.41	36.41	-0.93%	63,923
Dec 10, 2025	36.46	36.75	36.08	36.75	36.75	0.91%	13,352
Dec 9, 2025	34.97	36.50	34.91	36.42	36.42	4.60%	31,784
Dec 8, 2025	33.70	35.00	33.70	34.82	34.82	4.35%	18,850
Dec 5, 2025	33.70	33.81	33.29	33.37	33.37	-0.96%	9,012
Dec 4, 2025	34.33	34.46	33.32	33.69	33.69	-1.76%	6,504
Dec 3, 2025	34.52	34.82	34.00	34.30	34.30	0.32%	17,905
Dec 2, 2025	33.50	34.91	33.13	34.19	34.19	13.06%	47,450
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