Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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