Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.38	13.52	13.35	13.41	13.41	-1.76%	2,856,719
Feb 5, 2026	13.08	13.72	13.07	13.65	13.65	2.63%	4,488,693
Feb 4, 2026	13.35	13.43	13.25	13.30	13.30	0.08%	1,784,721
Feb 3, 2026	13.17	13.38	13.17	13.29	13.29	0.53%	1,675,723
Feb 2, 2026	13.04	13.25	13.03	13.22	13.22	0.53%	1,988,834
Jan 30, 2026	13.07	13.21	13.04	13.15	13.15	-0.15%	2,764,902
Jan 29, 2026	13.38	13.38	13.05	13.17	13.17	-2.08%	2,230,875
Jan 28, 2026	13.52	13.62	13.33	13.45	13.45	-3.52%	944,739
Jan 27, 2026	13.77	13.98	13.75	13.94	13.94	2.13%	1,375,678
Jan 26, 2026	13.45	13.78	13.44	13.65	13.65	4.03%	879,006
Jan 23, 2026	13.09	13.16	13.02	13.12	13.12	1.63%	487,581
Jan 22, 2026	12.80	12.93	12.79	12.91	12.91	1.81%	681,555
Jan 21, 2026	12.30	12.68	12.30	12.68	12.68	1.36%	763,484
Jan 20, 2026	12.42	12.66	12.28	12.51	12.51	-3.40%	646,161
Jan 16, 2026	12.03	13.00	11.95	12.95	12.95	6.41%	1,934,122
Jan 15, 2026	12.18	12.21	12.01	12.17	12.17	0.66%	423,370
Jan 14, 2026	11.97	12.14	11.92	12.09	12.09	6.61%	659,503
Jan 13, 2026	11.29	11.38	11.25	11.34	11.34	-1.73%	449,864
Jan 12, 2026	11.42	11.55	11.25	11.54	11.54	2.21%	454,171
Jan 9, 2026	11.32	11.34	11.20	11.29	11.29	-1.40%	467,414
Jan 8, 2026	11.26	11.52	11.23	11.45	11.45	2.69%	534,365
Jan 7, 2026	11.17	11.19	11.13	11.15	11.15	0.27%	371,681
Jan 6, 2026	11.11	11.16	11.05	11.12	11.12	-0.36%	822,315
Jan 5, 2026	11.14	11.17	11.02	11.16	11.16	0.63%	776,031
Jan 2, 2026	10.97	11.15	10.95	11.09	11.09	2.50%	720,788
Dec 31, 2025	10.89	10.89	10.70	10.82	10.82	0.09%	387,730
Dec 30, 2025	10.74	10.97	10.57	10.81	10.81	1.03%	497,097
Dec 29, 2025	10.64	10.70	10.62	10.70	10.70	1.33%	376,389
Dec 26, 2025	10.35	10.61	10.26	10.56	10.56	0.28%	179,636
Dec 24, 2025	10.54	10.55	10.49	10.53	10.53	-0.09%	116,658
Dec 23, 2025	10.52	10.55	10.50	10.54	10.54	1.63%	291,504
Dec 22, 2025	10.41	10.44	10.36	10.37	10.37	-0.76%	697,681
Dec 19, 2025	10.39	10.50	10.39	10.45	10.45	1.55%	376,145
Dec 18, 2025	10.27	10.31	10.23	10.29	10.29	0.49%	365,810
Dec 17, 2025	10.30	10.37	10.22	10.24	10.24	-0.45%	452,494
Dec 16, 2025	10.28	10.32	10.18	10.29	10.29	-2.32%	279,680
Dec 15, 2025	10.65	10.66	10.48	10.53	10.53	-1.40%	334,263
Dec 12, 2025	10.65	10.71	10.63	10.68	10.68	0.47%	816,274
Dec 11, 2025	10.59	10.66	10.57	10.63	10.63	-0.56%	500,946
Dec 10, 2025	10.53	10.70	10.49	10.69	10.69	2.00%	444,557
Dec 9, 2025	10.40	10.56	10.40	10.48	10.48	3.76%	736,630
Dec 8, 2025	10.10	10.13	10.04	10.10	10.10	4.45%	819,457
Dec 5, 2025	9.72	9.73	9.62	9.67	9.67	-1.02%	421,439
Dec 4, 2025	9.70	9.83	9.68	9.77	9.77	-1.91%	531,823
Dec 3, 2025	9.94	9.97	9.87	9.96	9.96	1.43%	513,545
Dec 2, 2025	10.02	10.03	9.80	9.82	9.82	11.97%	1,674,590
Dec 1, 2025	8.78	8.84	8.76	8.77	8.77	-0.40%	465,325
Nov 28, 2025	8.80	8.82	8.76	8.81	8.81	0.51%	205,368
Nov 26, 2025	8.71	8.80	8.70	8.76	8.76	-1.13%	342,859
Nov 25, 2025	8.81	8.89	8.81	8.86	8.86	1.37%	531,314