Bayer Aktiengesellschaft (FRA:BAYN)
Germany · Delayed Price · Currency is EUR 48.14
-1.00 (-2.04%)
At close: Sep 18, 2026
FRA:BAYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.11 | 49.11 | 48.01 | 48.14 | 48.14 | -2.04% | 1,277 |
| Sep 17, 2026 | 48.89 | 49.50 | 48.72 | 49.14 | 49.14 | 0.10% | 2,116 |
| Sep 16, 2026 | 48.78 | 49.18 | 48.78 | 49.09 | 49.09 | 0.72% | 2,440 |
| Sep 15, 2026 | 49.27 | 50.00 | 48.44 | 48.74 | 48.74 | -1.28% | 4,440 |
| Sep 14, 2026 | 48.21 | 50.32 | 48.21 | 49.37 | 49.37 | 2.58% | 4,467 |
| Sep 11, 2026 | 48.61 | 48.98 | 47.86 | 48.13 | 48.13 | -1.25% | 1,832 |
| Sep 10, 2026 | 49.15 | 49.18 | 48.74 | 48.74 | 48.74 | -1.18% | 1,736 |
| Sep 9, 2026 | 49.23 | 49.51 | 48.92 | 49.32 | 49.32 | 0.24% | 35,999 |
| Sep 8, 2026 | 48.70 | 49.30 | 48.70 | 49.20 | 49.20 | 0.92% | 1,908 |
| Sep 7, 2026 | 48.86 | 49.05 | 48.54 | 48.75 | 48.75 | -0.16% | 1,170 |
| Sep 4, 2026 | 49.66 | 49.66 | 48.56 | 48.83 | 48.83 | -1.35% | 1,600 |
| Sep 3, 2026 | 49.09 | 50.00 | 48.72 | 49.50 | 49.50 | 0.57% | 2,377 |
| Sep 2, 2026 | 48.41 | 49.22 | 48.41 | 49.22 | 49.22 | 1.19% | 3,210 |
| Sep 1, 2026 | 49.16 | 49.16 | 48.56 | 48.64 | 48.64 | -0.75% | 4,295 |
| Aug 31, 2026 | 48.61 | 49.05 | 48.61 | 49.01 | 49.01 | 0.45% | 2,766 |
| Aug 28, 2026 | 48.39 | 49.01 | 48.39 | 48.79 | 48.79 | 0.89% | 2,920 |
| Aug 27, 2026 | 48.91 | 48.95 | 48.36 | 48.36 | 48.36 | -1.31% | 20,486 |
| Aug 26, 2026 | 49.39 | 49.76 | 49.00 | 49.00 | 49.00 | -0.20% | 1,300 |
| Aug 25, 2026 | 48.47 | 49.13 | 48.47 | 49.10 | 49.10 | 1.66% | 895 |
| Aug 24, 2026 | 47.81 | 48.31 | 47.69 | 48.30 | 48.30 | 0.86% | 2,110 |
| Aug 21, 2026 | 48.54 | 48.54 | 47.51 | 47.89 | 47.89 | -0.89% | 1,749 |
| Aug 20, 2026 | 49.02 | 49.02 | 48.15 | 48.32 | 48.32 | -1.73% | 1,670 |
| Aug 19, 2026 | 48.59 | 49.29 | 48.47 | 49.17 | 49.17 | 1.01% | 625 |
| Aug 18, 2026 | 47.49 | 49.10 | 47.49 | 48.68 | 48.68 | 1.97% | 1,574 |
| Aug 17, 2026 | 48.20 | 48.22 | 47.65 | 47.74 | 47.74 | 0.19% | 3,782 |
| Aug 14, 2026 | 48.05 | 48.25 | 47.34 | 47.65 | 47.65 | -0.65% | 7,891 |
| Aug 13, 2026 | 48.09 | 48.25 | 47.96 | 47.96 | 47.96 | -0.10% | 701 |
| Aug 12, 2026 | 49.20 | 49.20 | 48.00 | 48.01 | 48.01 | -2.08% | 1,922 |
| Aug 11, 2026 | 49.10 | 49.22 | 48.81 | 49.03 | 49.03 | -0.39% | 1,273 |
| Aug 10, 2026 | 49.85 | 49.85 | 49.10 | 49.22 | 49.22 | -1.16% | 4,258 |
| Aug 7, 2026 | 49.27 | 50.06 | 49.27 | 49.80 | 49.80 | 1.18% | 5,696 |
| Aug 6, 2026 | 49.47 | 49.99 | 49.04 | 49.22 | 49.22 | -0.16% | 4,260 |
| Aug 5, 2026 | 48.76 | 50.36 | 48.63 | 49.30 | 49.30 | 1.80% | 6,250 |
| Aug 4, 2026 | 48.25 | 49.51 | 48.00 | 48.43 | 48.43 | 2.22% | 8,793 |
| Aug 3, 2026 | 48.22 | 48.50 | 47.13 | 47.38 | 47.38 | -1.90% | 3,490 |
| Jul 31, 2026 | 48.45 | 48.59 | 47.92 | 48.30 | 48.30 | -0.06% | 1,739 |
| Jul 30, 2026 | 47.54 | 48.43 | 47.45 | 48.33 | 48.33 | 1.75% | 3,317 |
| Jul 29, 2026 | 46.86 | 47.50 | 46.79 | 47.50 | 47.50 | 1.00% | 12,713 |
| Jul 28, 2026 | 47.19 | 47.40 | 46.83 | 47.03 | 47.03 | -0.63% | 1,034 |
| Jul 27, 2026 | 46.32 | 47.48 | 46.32 | 47.33 | 47.33 | 2.51% | 1,391 |
| Jul 24, 2026 | 46.09 | 46.17 | 45.73 | 46.17 | 46.17 | 0.17% | 3,829 |
| Jul 23, 2026 | 46.69 | 46.69 | 45.93 | 46.09 | 46.09 | -1.01% | 2,092 |
| Jul 22, 2026 | 47.51 | 47.51 | 46.56 | 46.56 | 46.56 | -2.08% | 4,366 |
| Jul 21, 2026 | 47.25 | 47.67 | 47.13 | 47.55 | 47.55 | 1.17% | 2,345 |
| Jul 20, 2026 | 48.17 | 48.19 | 47.00 | 47.00 | 47.00 | -3.01% | 4,412 |
| Jul 17, 2026 | 47.32 | 48.46 | 46.88 | 48.46 | 48.46 | 1.81% | 3,583 |
| Jul 16, 2026 | 47.54 | 47.66 | 47.14 | 47.60 | 47.60 | -0.17% | 8,832 |
| Jul 15, 2026 | 49.03 | 49.03 | 47.56 | 47.68 | 47.68 | -2.99% | 4,983 |
| Jul 14, 2026 | 49.58 | 50.04 | 48.79 | 49.15 | 49.15 | -1.07% | 5,669 |
| Jul 13, 2026 | 49.43 | 50.10 | 49.20 | 49.68 | 49.68 | -1.23% | 5,006 |