Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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