Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	28.69	28.97	28.41	28.60	28.60	0.21%	296,485
Aug 26, 2025	28.18	28.79	28.04	28.54	28.54	0.86%	254,808
Aug 25, 2025	28.53	28.54	27.94	28.30	28.30	-0.87%	667,959
Aug 22, 2025	28.04	28.82	28.03	28.55	28.55	2.22%	1,224,459
Aug 21, 2025	27.85	28.13	27.69	27.93	27.93	-0.52%	712,673
Aug 20, 2025	27.94	28.21	27.77	28.07	28.07	0.72%	1,882,992
Aug 19, 2025	27.74	28.13	27.60	27.87	27.87	2.95%	442,779
Aug 18, 2025	27.20	28.24	27.02	27.08	27.08	0.10%	686,927
Aug 15, 2025	26.89	27.12	26.84	27.05	27.05	1.23%	1,873,284
Aug 14, 2025	26.88	26.89	26.55	26.72	26.72	0.07%	417,486
Aug 13, 2025	26.03	26.95	26.00	26.70	26.70	3.80%	3,520,987
Aug 12, 2025	25.84	26.00	25.49	25.72	25.72	-0.84%	666,645
Aug 11, 2025	26.00	26.20	25.58	25.94	25.94	1.46%	788,283
Aug 8, 2025	25.65	25.84	25.32	25.57	25.57	0.52%	870,960
Aug 7, 2025	25.22	25.88	24.92	25.44	25.44	-3.14%	1,988,704
Aug 6, 2025	27.34	27.44	24.82	26.26	26.26	-5.16%	1,777,211
Aug 5, 2025	27.72	27.85	27.55	27.69	27.69	-0.30%	2,364,102
Aug 4, 2025	28.14	28.17	27.29	27.77	27.77	-2.99%	3,399,596
Aug 1, 2025	27.53	28.91	27.17	28.63	28.63	3.24%	830,861
Jul 31, 2025	28.23	28.25	27.27	27.73	27.73	-2.14%	287,815
Jul 30, 2025	28.53	28.56	28.21	28.34	28.34	-1.37%	927,878
Jul 29, 2025	29.01	29.08	28.50	28.73	28.73	-2.18%	658,400
Jul 28, 2025	29.70	29.78	28.80	29.37	29.37	0.85%	395,208
Jul 25, 2025	28.97	29.41	28.86	29.12	29.12	-0.34%	526,121
Jul 24, 2025	28.85	29.99	28.82	29.22	29.22	2.96%	1,556,936
Jul 23, 2025	28.27	28.60	28.17	28.38	28.38	2.11%	650,964
Jul 22, 2025	27.51	27.92	27.30	27.79	27.79	-0.47%	2,189,682
Jul 21, 2025	27.54	28.02	27.51	27.93	27.93	0.18%	388,583
Jul 18, 2025	27.99	28.13	27.65	27.87	27.87	0.71%	1,011,451
Jul 17, 2025	27.74	27.97	27.43	27.68	27.68	0.49%	862,912
Jul 16, 2025	27.26	27.74	27.20	27.54	27.54	-0.13%	488,950
Jul 15, 2025	27.52	27.79	27.32	27.58	27.58	1.17%	1,857,194
Jul 14, 2025	27.05	27.63	26.99	27.26	27.26	-0.72%	1,979,645
Jul 11, 2025	27.70	27.75	27.27	27.46	27.46	-0.50%	646,105
Jul 10, 2025	27.52	27.78	27.34	27.60	27.60	0.90%	1,338,478
Jul 9, 2025	27.13	27.60	27.08	27.35	27.35	2.49%	346,130
Jul 8, 2025	26.34	27.31	26.28	26.69	26.69	2.05%	400,800
Jul 7, 2025	26.14	26.23	25.90	26.15	26.15	0.40%	199,920
Jul 4, 2025	26.08	26.32	25.86	26.05	26.05	-1.30%	692,755
Jul 3, 2025	26.48	26.84	25.99	26.39	26.39	0.04%	441,925
Jul 2, 2025	26.62	26.64	26.11	26.38	26.38	-0.07%	1,117,862
Jul 1, 2025	25.65	26.60	25.60	26.40	26.40	3.38%	1,717,808
Jun 30, 2025	26.99	27.00	25.54	25.54	25.54	-4.35%	1,757,132
Jun 27, 2025	26.45	27.05	26.38	26.70	26.70	1.03%	448,197
Jun 26, 2025	26.51	26.64	26.28	26.42	26.42	-0.91%	209,816
Jun 25, 2025	26.66	26.68	26.13	26.67	26.67	-0.08%	5,167,204
Jun 24, 2025	26.90	26.95	26.46	26.69	26.69	2.05%	596,841
Jun 23, 2025	26.53	26.58	26.00	26.15	26.15	-3.01%	429,868
Jun 20, 2025	27.14	27.27	26.50	26.96	26.96	0.22%	2,039,956
Jun 19, 2025	26.90	27.13	26.77	26.90	26.90	-0.85%	345,706