Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.26	11.29	10.94	10.97	10.97	-1.60%	652,963
Mar 19, 2026	10.95	11.21	10.94	11.15	11.15	0.07%	278,624
Mar 18, 2026	11.24	11.34	11.14	11.14	11.14	-3.21%	1,043,736
Mar 17, 2026	11.61	11.61	11.46	11.51	11.51	-0.09%	1,453,373
Mar 16, 2026	11.55	11.56	11.40	11.52	11.52	4.82%	605,340
Mar 13, 2026	11.22	11.30	10.92	10.99	10.99	-1.87%	773,873
Mar 12, 2026	11.30	11.30	11.11	11.20	11.20	-2.78%	443,641
Mar 11, 2026	11.46	11.63	11.37	11.52	11.52	1.41%	384,833
Mar 10, 2026	11.43	11.61	11.33	11.36	11.36	2.90%	735,184
Mar 9, 2026	10.66	11.06	10.58	11.04	11.04	4.15%	897,370
Mar 6, 2026	10.48	10.62	10.42	10.60	10.60	-2.84%	1,164,498
Mar 5, 2026	10.83	11.10	10.76	10.91	10.91	-0.91%	873,664
Mar 4, 2026	10.55	11.16	10.25	11.01	11.01	0.36%	2,558,682
Mar 3, 2026	11.12	11.21	10.77	10.97	10.97	-7.11%	1,263,518
Mar 2, 2026	11.84	11.93	11.76	11.81	11.81	-3.98%	1,318,626
Feb 27, 2026	12.22	12.40	12.13	12.30	12.30	-0.08%	2,057,656
Feb 26, 2026	12.40	12.42	12.21	12.31	12.31	-1.36%	1,628,499
Feb 25, 2026	12.50	12.57	12.42	12.48	12.48	0.97%	2,005,490
Feb 24, 2026	12.43	12.46	12.35	12.36	12.36	-1.44%	714,193
Feb 23, 2026	12.57	12.65	12.52	12.54	12.54	-2.11%	796,142
Feb 20, 2026	12.87	12.98	12.71	12.81	12.81	-3.54%	897,471
Feb 19, 2026	13.32	13.57	13.25	13.28	13.28	-0.23%	1,394,829
Feb 18, 2026	13.32	13.56	13.28	13.31	13.31	-7.57%	1,135,943
Feb 17, 2026	13.86	14.85	13.77	14.40	14.40	6.04%	3,403,841
Feb 13, 2026	13.44	13.60	13.43	13.58	13.58	0.59%	1,427,965
Feb 12, 2026	13.81	13.85	13.48	13.50	13.50	-0.95%	1,289,243
Feb 11, 2026	13.57	13.71	13.50	13.63	13.63	0.15%	1,540,077
Feb 10, 2026	13.64	13.72	13.56	13.61	13.61	-1.16%	860,017
Feb 9, 2026	13.66	13.80	13.50	13.77	13.77	2.68%	1,003,591
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