Bayer Aktiengesellschaft (LON:0P6S)
27.77
-0.86 (-2.99%)
At close: Aug 4, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 27.72 | 27.85 | 27.55 | 27.73 | 27.73 | -0.17% | 2,333,248 |
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 |
Jun 18, 2025 | 27.00 | 27.47 | 26.86 | 27.14 | 27.14 | 0.72% | 2,126,649 |
Jun 17, 2025 | 27.33 | 27.37 | 26.75 | 26.94 | 26.94 | -2.18% | 1,294,377 |
Jun 16, 2025 | 27.53 | 27.75 | 27.22 | 27.54 | 27.54 | 0.82% | 2,742,123 |
Jun 13, 2025 | 27.25 | 27.49 | 27.15 | 27.32 | 27.32 | -1.38% | 723,628 |
Jun 12, 2025 | 27.79 | 27.92 | 27.33 | 27.70 | 27.70 | 0.06% | 1,324,642 |
Jun 11, 2025 | 27.29 | 27.87 | 27.09 | 27.68 | 27.68 | 3.64% | 2,268,685 |
Jun 10, 2025 | 26.63 | 26.89 | 26.19 | 26.71 | 26.71 | 0.52% | 1,783,433 |
Jun 9, 2025 | 26.55 | 26.72 | 26.42 | 26.57 | 26.57 | 0.56% | 504,480 |
Jun 6, 2025 | 26.66 | 26.93 | 26.20 | 26.43 | 26.43 | -0.36% | 294,239 |
Jun 5, 2025 | 26.21 | 26.73 | 25.88 | 26.52 | 26.52 | 4.63% | 3,315,880 |
Jun 4, 2025 | 25.14 | 25.47 | 25.10 | 25.35 | 25.35 | 2.35% | 864,782 |
Jun 3, 2025 | 25.26 | 25.33 | 24.67 | 24.77 | 24.77 | -0.98% | 3,554,060 |
Jun 2, 2025 | 24.68 | 25.18 | 24.66 | 25.01 | 25.01 | 1.28% | 510,153 |
May 30, 2025 | 24.73 | 24.91 | 24.49 | 24.70 | 24.70 | -0.69% | 3,340,396 |
May 29, 2025 | 24.96 | 25.27 | 24.60 | 24.87 | 24.87 | 0.75% | 1,090,227 |
May 28, 2025 | 24.93 | 24.96 | 24.44 | 24.68 | 24.68 | -0.80% | 1,594,941 |