Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
8.26
-0.07 (-0.84%)
Sep 5, 2025, 3:59 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.28 | 8.36 | 8.21 | 8.24 | 8.24 | -1.08% | 659,540 |
| Sep 4, 2025 | 8.28 | 8.34 | 8.25 | 8.33 | 8.33 | 2.71% | 514,574 |
| Sep 3, 2025 | 8.03 | 8.16 | 8.02 | 8.11 | 8.11 | 1.37% | 393,064 |
| Sep 2, 2025 | 7.93 | 8.03 | 7.93 | 8.00 | 8.00 | -2.68% | 388,017 |
| Aug 29, 2025 | 8.06 | 8.24 | 8.06 | 8.22 | 8.22 | 0.98% | 447,705 |
| Aug 28, 2025 | 8.14 | 8.15 | 8.09 | 8.14 | 8.14 | -0.97% | 303,236 |
| Aug 27, 2025 | 8.24 | 8.28 | 8.18 | 8.22 | 8.22 | -0.96% | 237,966 |
| Aug 26, 2025 | 8.28 | 8.31 | 8.25 | 8.30 | 8.30 | 2.09% | 265,697 |
| Aug 25, 2025 | 8.23 | 8.23 | 8.12 | 8.13 | 8.13 | -2.28% | 373,118 |
| Aug 22, 2025 | 8.21 | 8.36 | 8.21 | 8.32 | 8.32 | 2.72% | 293,515 |
| Aug 21, 2025 | 8.07 | 8.12 | 8.06 | 8.10 | 8.10 | -0.12% | 189,496 |
| Aug 20, 2025 | 8.12 | 8.17 | 8.09 | 8.11 | 8.11 | -0.12% | 274,817 |
| Aug 19, 2025 | 8.09 | 8.16 | 8.08 | 8.12 | 8.12 | 1.25% | 354,418 |
| Aug 18, 2025 | 8.08 | 8.20 | 8.01 | 8.02 | 8.02 | 1.52% | 647,866 |
| Aug 15, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 2.33% | 1,157,334 |
| Aug 14, 2025 | 7.73 | 7.74 | 7.67 | 7.72 | 7.72 | -1.28% | 2,051,913 |
| Aug 13, 2025 | 7.77 | 7.84 | 7.77 | 7.82 | 7.82 | 2.89% | 3,351,333 |
| Aug 12, 2025 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 2.01% | 233,044 |
| Aug 11, 2025 | 7.44 | 7.48 | 7.42 | 7.45 | 7.45 | -1.06% | 410,078 |
| Aug 8, 2025 | 7.43 | 7.53 | 7.40 | 7.53 | 7.53 | 1.76% | 753,682 |
| Aug 7, 2025 | 7.34 | 7.42 | 7.31 | 7.40 | 7.40 | 2.07% | 2,547,390 |
| Aug 6, 2025 | 7.43 | 7.45 | 7.19 | 7.25 | 7.25 | -8.92% | 1,256,933 |
| Aug 5, 2025 | 7.96 | 7.98 | 7.91 | 7.96 | 7.96 | 0.79% | 959,554 |
| Aug 4, 2025 | 7.97 | 7.97 | 7.85 | 7.90 | 7.90 | -2.37% | 2,045,776 |
| Aug 1, 2025 | 8.27 | 8.31 | 8.05 | 8.09 | 8.09 | 4.52% | 1,052,987 |
| Jul 31, 2025 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | -3.25% | 689,190 |
| Jul 30, 2025 | 8.09 | 8.12 | 7.98 | 8.00 | 8.00 | -2.44% | 1,844,965 |
| Jul 29, 2025 | 8.21 | 8.23 | 8.17 | 8.20 | 8.20 | -1.78% | 901,262 |
| Jul 28, 2025 | 8.39 | 8.41 | 8.33 | 8.35 | 8.35 | -2.46% | 1,748,536 |
| Jul 25, 2025 | 8.51 | 8.56 | 8.44 | 8.56 | 8.56 | 0.71% | 832,139 |
| Jul 24, 2025 | 8.64 | 8.65 | 8.50 | 8.50 | 8.50 | 0.12% | 2,711,983 |
| Jul 23, 2025 | 8.27 | 8.49 | 8.25 | 8.49 | 8.49 | 4.17% | 1,661,047 |
| Jul 22, 2025 | 8.06 | 8.15 | 8.05 | 8.15 | 8.15 | 2.26% | 1,251,596 |
| Jul 21, 2025 | 8.04 | 8.07 | 7.97 | 7.97 | 7.97 | 0.25% | 1,156,998 |
| Jul 18, 2025 | 8.12 | 8.12 | 7.95 | 7.95 | 7.95 | -1.61% | 1,268,273 |
| Jul 17, 2025 | 7.99 | 8.10 | 7.97 | 8.08 | 8.08 | - | 516,659 |
| Jul 16, 2025 | 7.99 | 8.08 | 7.97 | 8.08 | 8.08 | 2.02% | 208,566 |
| Jul 15, 2025 | 8.08 | 8.10 | 7.92 | 7.92 | 7.92 | -1.61% | 327,558 |
| Jul 14, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | 0.88% | 420,065 |
| Jul 11, 2025 | 8.05 | 8.05 | 7.94 | 7.98 | 7.98 | -1.72% | 268,546 |
| Jul 10, 2025 | 8.03 | 8.12 | 8.01 | 8.12 | 8.12 | 1.00% | 579,614 |
| Jul 9, 2025 | 8.04 | 8.08 | 7.99 | 8.04 | 8.04 | 0.88% | 308,457 |
| Jul 8, 2025 | 7.84 | 7.99 | 7.83 | 7.97 | 7.97 | 4.32% | 293,374 |
| Jul 7, 2025 | 7.65 | 7.71 | 7.63 | 7.64 | 7.64 | -0.39% | 441,792 |
| Jul 3, 2025 | 7.74 | 7.76 | 7.62 | 7.67 | 7.67 | -1.41% | 369,176 |
| Jul 2, 2025 | 7.70 | 7.81 | 7.70 | 7.78 | 7.78 | -0.38% | 189,611 |
| Jul 1, 2025 | 7.68 | 7.81 | 7.66 | 7.81 | 7.81 | 3.58% | 443,876 |
| Jun 30, 2025 | 7.77 | 7.96 | 7.44 | 7.54 | 7.54 | -4.19% | 377,279 |
| Jun 27, 2025 | 7.82 | 7.93 | 7.79 | 7.87 | 7.87 | 2.61% | 463,934 |
| Jun 26, 2025 | 7.70 | 7.74 | 7.67 | 7.67 | 7.67 | 0.13% | 236,243 |