Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
7.94
+0.12 (1.53%)
Oct 20, 2025, 3:55 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 8.20 | 8.30 | 8.17 | 8.29 | 8.29 | 0.61% | 238,012 |
| 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 |