Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	39.44	39.80	38.72	39.37	39.37	-1.01%	1,474,511
Mar 11, 2026	39.13	40.24	38.98	39.77	39.77	0.36%	687,297
Mar 10, 2026	38.44	40.01	38.36	39.63	39.63	6.16%	4,337,889
Mar 9, 2026	35.65	37.72	35.20	37.33	37.33	2.69%	626,998
Mar 6, 2026	37.74	37.88	36.17	36.36	36.35	-2.62%	472,592
Mar 5, 2026	37.32	38.45	36.33	37.34	37.34	1.87%	1,373,676
Mar 4, 2026	37.86	38.21	35.40	36.65	36.65	-4.33%	2,423,120
Mar 3, 2026	39.53	39.80	37.95	38.31	38.31	-5.98%	2,531,877
Mar 2, 2026	40.69	41.40	40.36	40.75	40.74	-2.12%	1,731,279
Feb 27, 2026	41.78	42.21	41.25	41.63	41.63	-0.60%	382,924
Feb 26, 2026	42.33	42.52	41.49	41.88	41.88	-1.66%	303,090
Feb 25, 2026	42.10	42.88	41.88	42.59	42.59	0.27%	2,139,900
Feb 24, 2026	42.71	42.86	42.11	42.47	42.47	-0.77%	444,770
Feb 23, 2026	43.39	43.92	42.68	42.80	42.80	-2.21%	2,945,059
Feb 20, 2026	45.23	45.30	43.28	43.77	43.77	-4.74%	4,084,211
Feb 19, 2026	45.82	46.33	45.18	45.95	45.95	1.40%	2,629,708
Feb 18, 2026	48.75	48.81	43.30	45.31	45.31	-3.75%	1,759,348
Feb 17, 2026	45.95	49.78	45.87	47.08	47.08	3.05%	3,180,615
Feb 16, 2026	45.58	45.94	45.53	45.69	45.69	0.33%	1,771,047
Feb 13, 2026	45.35	46.05	45.30	45.54	45.54	-2.31%	753,232
Feb 12, 2026	46.39	46.89	45.69	46.61	46.61	1.06%	1,156,340
Feb 11, 2026	45.84	46.29	45.47	46.13	46.13	0.28%	2,066,303
Feb 10, 2026	46.09	46.37	45.66	45.99	45.99	0.18%	1,062,676
Feb 9, 2026	45.72	46.52	45.30	45.91	45.91	1.28%	8,290,713
Feb 6, 2026	45.94	46.22	44.80	45.33	45.33	0.95%	1,616,601
Feb 5, 2026	45.32	45.42	43.95	44.90	44.90	-1.19%	642,331
Feb 4, 2026	44.93	45.89	44.75	45.45	45.45	0.82%	1,449,815
Feb 3, 2026	45.15	45.66	44.75	45.08	45.08	0.16%	208,313
Feb 2, 2026	44.09	45.01	44.04	45.01	45.01	2.54%	1,523,222
Jan 30, 2026	43.80	44.61	43.21	43.89	43.89	-1.41%	740,329
Jan 29, 2026	45.17	45.31	44.02	44.52	44.52	-2.01%	988,984
Jan 28, 2026	46.12	46.25	45.11	45.43	45.43	-2.24%	1,187,514
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