Bayer Aktiengesellschaft (LON:0P6S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.77
-0.86 (-2.99%)
At close: Aug 4, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202527.7227.8527.5527.7327.73-0.17%2,333,248
Aug 4, 202528.1428.1727.2927.7727.77-2.99%3,399,596
Aug 1, 202527.5328.9127.1728.6328.633.24%830,861
Jul 31, 202528.2328.2527.2727.7327.73-2.14%287,815
Jul 30, 202528.5328.5628.2128.3428.34-1.37%927,878
Jul 29, 202529.0129.0828.5028.7328.73-2.18%658,400
Jul 28, 202529.7029.7828.8029.3729.370.85%395,208
Jul 25, 202528.9729.4128.8629.1229.12-0.34%526,121
Jul 24, 202528.8529.9928.8229.2229.222.96%1,556,936
Jul 23, 202528.2728.6028.1728.3828.382.11%650,964
Jul 22, 202527.5127.9227.3027.7927.79-0.47%2,189,682
Jul 21, 202527.5428.0227.5127.9327.930.18%388,583
Jul 18, 202527.9928.1327.6527.8727.870.71%1,011,451
Jul 17, 202527.7427.9727.4327.6827.680.49%862,912
Jul 16, 202527.2627.7427.2027.5427.54-0.13%488,950
Jul 15, 202527.5227.7927.3227.5827.581.17%1,857,194
Jul 14, 202527.0527.6326.9927.2627.26-0.72%1,979,645
Jul 11, 202527.7027.7527.2727.4627.46-0.50%646,105
Jul 10, 202527.5227.7827.3427.6027.600.90%1,338,478
Jul 9, 202527.1327.6027.0827.3527.352.49%346,130
Jul 8, 202526.3427.3126.2826.6926.692.05%400,800
Jul 7, 202526.1426.2325.9026.1526.150.40%199,920
Jul 4, 202526.0826.3225.8626.0526.05-1.30%692,755
Jul 3, 202526.4826.8425.9926.3926.390.04%441,925
Jul 2, 202526.6226.6426.1126.3826.38-0.07%1,117,862
Jul 1, 202525.6526.6025.6026.4026.403.38%1,717,808
Jun 30, 202526.9927.0025.5425.5425.54-4.35%1,757,132
Jun 27, 202526.4527.0526.3826.7026.701.03%448,197
Jun 26, 202526.5126.6426.2826.4226.42-0.91%209,816
Jun 25, 202526.6626.6826.1326.6726.67-0.08%5,167,204
Jun 24, 202526.9026.9526.4626.6926.692.05%596,841
Jun 23, 202526.5326.5826.0026.1526.15-3.01%429,868
Jun 20, 202527.1427.2726.5026.9626.960.22%2,039,956
Jun 19, 202526.9027.1326.7726.9026.90-0.85%345,706
Jun 18, 202527.0027.4726.8627.1427.140.72%2,126,649
Jun 17, 202527.3327.3726.7526.9426.94-2.18%1,294,377
Jun 16, 202527.5327.7527.2227.5427.540.82%2,742,123
Jun 13, 202527.2527.4927.1527.3227.32-1.38%723,628
Jun 12, 202527.7927.9227.3327.7027.700.06%1,324,642
Jun 11, 202527.2927.8727.0927.6827.683.64%2,268,685
Jun 10, 202526.6326.8926.1926.7126.710.52%1,783,433
Jun 9, 202526.5526.7226.4226.5726.570.56%504,480
Jun 6, 202526.6626.9326.2026.4326.43-0.36%294,239
Jun 5, 202526.2126.7325.8826.5226.524.63%3,315,880
Jun 4, 202525.1425.4725.1025.3525.352.35%864,782
Jun 3, 202525.2625.3324.6724.7724.77-0.98%3,554,060
Jun 2, 202524.6825.1824.6625.0125.011.28%510,153
May 30, 202524.7324.9124.4924.7024.70-0.69%3,340,396
May 29, 202524.9625.2724.6024.8724.870.75%1,090,227
May 28, 202524.9324.9624.4424.6824.68-0.80%1,594,941