Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	46.12	46.25	45.11	45.19	45.19	-2.77%	962,063
Jan 27, 2026	46.29	46.74	45.70	46.48	46.48	1.12%	1,829,393
Jan 26, 2026	44.62	46.50	44.56	45.96	45.96	3.02%	1,585,559
Jan 23, 2026	44.11	44.98	44.00	44.61	44.61	1.34%	521,049
Jan 22, 2026	43.06	44.28	42.78	44.02	44.02	3.81%	665,977
Jan 21, 2026	42.80	43.07	41.89	42.41	42.41	-2.31%	918,989
Jan 20, 2026	44.10	44.33	42.00	43.41	43.41	-2.01%	754,837
Jan 19, 2026	43.42	44.99	43.40	44.30	44.30	6.47%	1,333,501
Jan 16, 2026	42.12	42.37	41.32	41.61	41.61	-0.75%	2,909,066
Jan 15, 2026	41.80	42.29	41.29	41.92	41.92	1.54%	2,469,303
Jan 14, 2026	39.42	41.81	39.20	41.29	41.29	5.00%	2,384,397
Jan 13, 2026	39.31	39.63	38.69	39.32	39.32	0.09%	753,837
Jan 12, 2026	38.74	39.71	38.55	39.29	39.29	0.46%	557,282
Jan 9, 2026	39.27	39.35	38.70	39.11	39.11	0.01%	335,295
Jan 8, 2026	38.79	40.00	37.78	39.11	39.11	1.69%	925,808
Jan 7, 2026	38.49	38.90	38.26	38.46	38.46	0.95%	715,805
Jan 6, 2026	38.55	38.63	37.97	38.09	38.09	-0.28%	1,189,821
Jan 5, 2026	38.41	39.07	37.85	38.20	38.20	1.46%	1,383,378
Jan 2, 2026	36.95	38.00	36.88	37.65	37.65	2.58%	965,309
Dec 30, 2025	36.32	37.01	36.14	36.70	36.70	1.75%	159,751
Dec 29, 2025	35.97	36.53	35.73	36.07	36.07	0.41%	216,235
Dec 23, 2025	35.43	35.99	35.41	35.92	35.92	0.12%	610,988
Dec 22, 2025	35.61	35.92	35.46	35.88	35.88	0.72%	1,427,022
Dec 19, 2025	35.45	35.91	35.40	35.63	35.62	1.36%	1,368,469
Dec 18, 2025	34.88	35.30	34.79	35.15	35.15	-0.34%	127,681
Dec 17, 2025	35.03	35.42	34.87	35.27	35.27	0.08%	979,575
Dec 16, 2025	36.11	36.16	34.61	35.24	35.24	-2.12%	888,563
Dec 15, 2025	36.70	36.95	35.88	36.00	36.00	-1.50%	807,426
Dec 12, 2025	36.55	36.70	36.22	36.55	36.55	0.46%	675,327
Dec 11, 2025	36.78	37.14	36.18	36.38	36.38	-0.63%	904,915
Dec 10, 2025	36.54	36.62	36.05	36.62	36.62	0.84%	747,184
Dec 9, 2025	34.81	36.51	34.75	36.31	36.31	5.69%	1,050,075
Dec 8, 2025	33.86	34.97	33.82	34.36	34.36	2.00%	623,547
Dec 5, 2025	33.78	33.93	31.20	33.68	33.68	-0.33%	316,174
Dec 4, 2025	34.24	34.37	33.26	33.79	33.79	-1.35%	1,061,733
Dec 3, 2025	34.82	34.86	33.86	34.25	34.25	0.24%	828,159
Dec 2, 2025	34.00	35.04	33.04	34.17	34.17	12.44%	4,950,648
Dec 1, 2025	30.57	30.65	30.17	30.39	30.39	-0.35%	428,247
Nov 28, 2025	30.72	30.75	30.38	30.50	30.50	-0.55%	261,393
Nov 27, 2025	30.60	30.74	30.40	30.67	30.67	0.76%	2,698,074
Nov 26, 2025	31.03	31.33	30.24	30.44	30.44	-1.81%	1,686,592
Nov 25, 2025	30.97	31.42	29.60	31.00	31.00	2.38%	3,585,668
Nov 24, 2025	29.73	31.04	29.52	30.28	30.28	12.80%	1,719,375
Nov 21, 2025	26.76	27.88	26.67	26.85	26.85	-0.85%	1,760,414
Nov 20, 2025	27.23	27.32	26.80	27.08	27.08	0.04%	1,752,775
Nov 19, 2025	27.34	27.50	27.02	27.07	27.07	-0.92%	1,183,109
Nov 18, 2025	27.57	27.64	27.05	27.32	27.32	-2.50%	1,022,566
Nov 17, 2025	28.36	28.40	27.85	28.02	28.02	-3.46%	1,510,587
Nov 14, 2025	29.59	29.87	28.12	29.02	29.02	-1.29%	1,098,403
Nov 13, 2025	28.99	29.95	28.99	29.40	29.40	1.60%	3,547,931