Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	45.84	45.84	43.30	43.57	43.57	-4.54%	50,917
Feb 19, 2026	46.50	46.75	45.41	45.64	45.64	0.74%	24,833
Feb 18, 2026	48.85	49.50	43.48	45.30	45.30	-8.21%	98,245
Feb 17, 2026	45.63	49.76	45.63	49.35	49.35	7.46%	26,355
Feb 16, 2026	45.81	45.93	45.64	45.93	45.93	0.05%	2,955
Feb 13, 2026	45.53	46.04	45.34	45.90	45.90	0.17%	3,805
Feb 12, 2026	46.21	46.83	45.57	45.82	45.82	-0.47%	6,866
Feb 11, 2026	46.04	46.11	45.50	46.04	46.04	-0.17%	11,326
Feb 10, 2026	46.06	46.37	45.71	46.12	46.12	-0.36%	5,245
Feb 9, 2026	46.00	46.39	45.61	46.28	46.28	1.47%	14,320
Feb 6, 2026	46.57	46.57	44.82	45.61	45.61	-1.28%	7,518
Feb 5, 2026	45.23	46.20	44.07	46.20	46.20	2.39%	12,384
Feb 4, 2026	45.10	45.64	45.06	45.12	45.12	-0.21%	3,817
Feb 3, 2026	45.08	45.63	44.85	45.22	45.22	0.48%	17,478
Feb 2, 2026	44.13	45.00	43.79	45.00	45.00	1.18%	8,087
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