Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
8.20
-0.15 (-1.78%)
Jul 29, 2025, 3:58 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 7.61 | 7.67 | 7.59 | 7.66 | 7.66 | -0.52% | 264,811 |
| Jun 24, 2025 | 7.71 | 7.73 | 7.65 | 7.70 | 7.70 | 0.92% | 856,182 |
| Jun 23, 2025 | 7.50 | 7.65 | 7.50 | 7.63 | 7.63 | -0.65% | 440,917 |
| Jun 20, 2025 | 7.76 | 7.77 | 7.62 | 7.68 | 7.68 | -1.16% | 905,778 |
| Jun 18, 2025 | 7.82 | 7.87 | 7.77 | 7.77 | 7.77 | 0.78% | 322,309 |
| Jun 17, 2025 | 7.86 | 7.86 | 7.69 | 7.71 | 7.71 | -2.53% | 1,224,956 |
| Jun 16, 2025 | 7.97 | 8.03 | 7.91 | 7.91 | 7.91 | 0.51% | 566,277 |
| Jun 13, 2025 | 7.83 | 7.95 | 7.83 | 7.87 | 7.87 | -1.99% | 385,705 |
| Jun 12, 2025 | 8.04 | 8.06 | 7.98 | 8.03 | 8.03 | 1.01% | 386,174 |
| Jun 11, 2025 | 7.90 | 7.98 | 7.88 | 7.95 | 7.95 | 4.33% | 640,858 |
| Jun 10, 2025 | 7.54 | 7.68 | 7.53 | 7.62 | 7.62 | 1.20% | 689,921 |
| Jun 9, 2025 | 7.59 | 7.60 | 7.53 | 7.53 | 7.53 | -0.79% | 579,735 |
| Jun 6, 2025 | 7.48 | 7.60 | 7.46 | 7.59 | 7.59 | 0.92% | 837,032 |
| Jun 5, 2025 | 7.54 | 7.56 | 7.42 | 7.52 | 7.52 | 4.31% | 1,014,054 |
| Jun 4, 2025 | 7.18 | 7.24 | 7.17 | 7.21 | 7.21 | 1.26% | 453,468 |
| Jun 3, 2025 | 7.07 | 7.15 | 7.03 | 7.12 | 7.12 | -1.66% | 343,859 |
| Jun 2, 2025 | 7.21 | 7.24 | 7.15 | 7.24 | 7.24 | 2.40% | 321,192 |
| May 30, 2025 | 7.02 | 7.07 | 6.99 | 7.07 | 7.07 | 0.14% | 460,382 |
| May 29, 2025 | 7.05 | 7.06 | 7.00 | 7.06 | 7.06 | 1.00% | 239,524 |
| May 28, 2025 | 6.99 | 7.03 | 6.97 | 6.99 | 6.99 | -1.41% | 287,269 |
| May 27, 2025 | 7.10 | 7.12 | 7.07 | 7.09 | 7.09 | 1.29% | 465,642 |
| May 23, 2025 | 6.92 | 7.00 | 6.90 | 7.00 | 7.00 | 1.17% | 386,525 |
| May 22, 2025 | 6.86 | 6.92 | 6.78 | 6.92 | 6.92 | 3.27% | 566,233 |
| May 21, 2025 | 6.80 | 6.87 | 6.69 | 6.70 | 6.70 | 0.45% | 807,517 |
| May 20, 2025 | 6.55 | 6.68 | 6.55 | 6.67 | 6.67 | 2.62% | 1,450,312 |
| May 19, 2025 | 6.37 | 6.53 | 6.36 | 6.50 | 6.50 | 2.04% | 1,020,224 |
| May 16, 2025 | 6.53 | 6.54 | 6.33 | 6.37 | 6.37 | -0.78% | 2,362,533 |