Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
8.01
-0.18 (-2.20%)
Nov 17, 2025, 4:00 PM EST
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 8.06 | 8.11 | 7.98 | 8.01 | 8.01 | -2.20% | 272,419 |
| Nov 14, 2025 | 8.21 | 8.23 | 8.13 | 8.19 | 8.19 | -4.77% | 379,708 |
| Nov 13, 2025 | 8.52 | 8.67 | 8.52 | 8.60 | 8.60 | 2.75% | 410,341 |
| Nov 12, 2025 | 8.28 | 8.44 | 8.27 | 8.37 | 8.37 | 5.75% | 578,431 |
| Nov 11, 2025 | 7.74 | 7.94 | 7.72 | 7.92 | 7.92 | 3.74% | 390,027 |
| Nov 10, 2025 | 7.56 | 7.65 | 7.56 | 7.63 | 7.63 | 0.79% | 361,886 |
| Nov 7, 2025 | 7.51 | 7.57 | 7.49 | 7.57 | 7.57 | -0.79% | 410,244 |
| Nov 6, 2025 | 7.54 | 7.65 | 7.52 | 7.63 | 7.63 | 0.66% | 653,317 |
| Nov 5, 2025 | 7.52 | 7.61 | 7.48 | 7.58 | 7.58 | -0.39% | 756,859 |
| Nov 4, 2025 | 7.50 | 7.64 | 7.48 | 7.61 | 7.61 | 0.66% | 413,600 |
| Nov 3, 2025 | 7.60 | 7.65 | 7.56 | 7.56 | 7.56 | -2.45% | 394,247 |
| Oct 31, 2025 | 7.69 | 7.79 | 7.65 | 7.75 | 7.75 | 0.65% | 360,333 |
| Oct 30, 2025 | 7.87 | 7.91 | 7.55 | 7.70 | 7.70 | -2.90% | 496,401 |
| Oct 29, 2025 | 7.95 | 8.02 | 7.91 | 7.93 | 7.93 | - | 555,513 |
| Oct 28, 2025 | 7.94 | 7.99 | 7.91 | 7.93 | 7.93 | -0.51% | 269,096 |
| Oct 27, 2025 | 8.05 | 8.07 | 7.95 | 7.97 | 7.97 | -0.61% | 297,096 |
| Oct 24, 2025 | 8.03 | 8.05 | 7.98 | 8.02 | 8.02 | 0.75% | 333,953 |
| Oct 23, 2025 | 7.95 | 8.00 | 7.95 | 7.96 | 7.96 | 0.38% | 189,120 |
| Oct 22, 2025 | 7.87 | 7.97 | 7.85 | 7.93 | 7.93 | 0.51% | 152,372 |
| Oct 21, 2025 | 7.93 | 7.94 | 7.88 | 7.89 | 7.89 | -0.69% | 214,532 |
| Oct 20, 2025 | 7.84 | 7.97 | 7.83 | 7.95 | 7.95 | 1.60% | 170,427 |
| Oct 17, 2025 | 7.81 | 7.82 | 7.74 | 7.82 | 7.82 | -0.26% | 876,039 |
| Oct 16, 2025 | 7.84 | 7.89 | 7.81 | 7.84 | 7.84 | -0.63% | 940,592 |
| Oct 15, 2025 | 7.88 | 7.94 | 7.84 | 7.89 | 7.89 | - | 201,144 |
| Oct 14, 2025 | 7.92 | 7.96 | 7.87 | 7.89 | 7.89 | -1.25% | 508,502 |
| Oct 13, 2025 | 7.96 | 8.02 | 7.95 | 7.99 | 7.99 | -0.87% | 277,810 |
| Oct 10, 2025 | 8.21 | 8.22 | 8.06 | 8.06 | 8.06 | -0.37% | 353,447 |
| Oct 9, 2025 | 8.16 | 8.18 | 8.09 | 8.09 | 8.09 | 2.02% | 323,440 |
| Oct 8, 2025 | 7.99 | 8.02 | 7.91 | 7.93 | 7.93 | -1.77% | 559,759 |
| Oct 7, 2025 | 8.00 | 8.12 | 7.98 | 8.07 | 8.07 | -2.15% | 689,346 |
| Oct 6, 2025 | 8.26 | 8.28 | 8.22 | 8.25 | 8.25 | -2.03% | 358,626 |
| Oct 3, 2025 | 8.37 | 8.44 | 8.29 | 8.42 | 8.42 | -0.82% | 226,474 |
| Oct 2, 2025 | 8.50 | 8.54 | 8.45 | 8.49 | 8.49 | -2.40% | 417,284 |
| Oct 1, 2025 | 8.49 | 8.70 | 8.49 | 8.70 | 8.70 | 4.95% | 779,131 |
| Sep 30, 2025 | 8.17 | 8.29 | 8.13 | 8.29 | 8.29 | 2.73% | 582,972 |
| Sep 29, 2025 | 8.01 | 8.10 | 8.01 | 8.07 | 8.07 | 1.77% | 352,334 |
| Sep 26, 2025 | 7.91 | 7.96 | 7.91 | 7.93 | 7.93 | 0.25% | 310,869 |
| Sep 25, 2025 | 7.98 | 8.02 | 7.86 | 7.91 | 7.91 | -1.98% | 366,764 |
| Sep 24, 2025 | 8.00 | 8.10 | 7.97 | 8.07 | 8.07 | 0.25% | 350,555 |
| Sep 23, 2025 | 8.02 | 8.09 | 8.02 | 8.05 | 8.05 | - | 329,561 |
| Sep 22, 2025 | 8.06 | 8.09 | 8.02 | 8.05 | 8.05 | 0.12% | 222,842 |
| Sep 19, 2025 | 8.09 | 8.10 | 8.02 | 8.04 | 8.04 | -0.62% | 351,497 |
| Sep 18, 2025 | 8.06 | 8.11 | 8.03 | 8.09 | 8.09 | 0.25% | 251,236 |
| Sep 17, 2025 | 7.95 | 8.15 | 7.95 | 8.07 | 8.07 | 1.25% | 192,911 |
| Sep 16, 2025 | 8.00 | 8.01 | 7.92 | 7.97 | 7.97 | -1.12% | 305,908 |
| Sep 15, 2025 | 8.17 | 8.18 | 8.05 | 8.06 | 8.06 | -2.07% | 407,643 |
| Sep 12, 2025 | 8.24 | 8.25 | 8.19 | 8.23 | 8.23 | -2.60% | 486,459 |
| Sep 11, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 3.30% | 522,260 |
| Sep 10, 2025 | 8.10 | 8.19 | 8.08 | 8.18 | 8.18 | -0.97% | 390,382 |
| Sep 9, 2025 | 8.16 | 8.28 | 8.16 | 8.26 | 8.26 | -0.36% | 368,079 |