Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
8.29
+0.22 (2.73%)
Sep 30, 2025, 3:58 PM EDT

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20258.178.298.138.298.292.73%582,972
Sep 29, 20258.018.108.018.078.071.77%352,334
Sep 26, 20257.917.967.917.937.930.25%310,869
Sep 25, 20257.988.027.867.917.91-1.98%366,764
Sep 24, 20258.008.107.978.078.070.25%350,555
Sep 23, 20258.028.098.028.058.05-329,561
Sep 22, 20258.068.098.028.058.050.12%222,842
Sep 19, 20258.098.108.028.048.04-0.62%351,497
Sep 18, 20258.068.118.038.098.090.25%251,236
Sep 17, 20257.958.157.958.078.071.25%192,911
Sep 16, 20258.008.017.927.977.97-1.12%305,908
Sep 15, 20258.178.188.058.068.06-2.07%407,643
Sep 12, 20258.248.258.198.238.23-2.60%486,459
Sep 11, 20258.358.458.358.458.453.30%522,260
Sep 10, 20258.108.198.088.188.18-0.97%390,382
Sep 9, 20258.168.288.168.268.26-0.36%368,079
Sep 8, 20258.208.308.178.298.290.61%238,012
Sep 5, 20258.288.368.218.248.24-1.08%659,540
Sep 4, 20258.288.348.258.338.332.71%514,574
Sep 3, 20258.038.168.028.118.111.37%393,064
Sep 2, 20257.938.037.938.008.00-2.68%388,017
Aug 29, 20258.068.248.068.228.220.98%447,705
Aug 28, 20258.148.158.098.148.14-0.97%303,236
Aug 27, 20258.248.288.188.228.22-0.96%237,966
Aug 26, 20258.288.318.258.308.302.09%265,697
Aug 25, 20258.238.238.128.138.13-2.28%373,118
Aug 22, 20258.218.368.218.328.322.72%293,515
Aug 21, 20258.078.128.068.108.10-0.12%189,496
Aug 20, 20258.128.178.098.118.11-0.12%274,817
Aug 19, 20258.098.168.088.128.121.25%354,418
Aug 18, 20258.088.208.018.028.021.52%647,866
Aug 15, 20257.837.907.837.907.902.33%1,157,334
Aug 14, 20257.737.747.677.727.72-1.28%2,051,913
Aug 13, 20257.777.847.777.827.822.89%3,351,333
Aug 12, 20257.447.607.447.607.602.01%233,044
Aug 11, 20257.447.487.427.457.45-1.06%410,078
Aug 8, 20257.437.537.407.537.531.76%753,682
Aug 7, 20257.347.427.317.407.402.07%2,547,390
Aug 6, 20257.437.457.197.257.25-8.92%1,256,933
Aug 5, 20257.967.987.917.967.960.79%959,554
Aug 4, 20257.977.977.857.907.90-2.37%2,045,776
Aug 1, 20258.278.318.058.098.094.52%1,052,987
Jul 31, 20257.807.847.737.747.74-3.25%689,190
Jul 30, 20258.098.127.988.008.00-2.44%1,844,965
Jul 29, 20258.218.238.178.208.20-1.78%901,262
Jul 28, 20258.398.418.338.358.35-2.46%1,748,536
Jul 25, 20258.518.568.448.568.560.71%832,139
Jul 24, 20258.648.658.508.508.500.12%2,711,983
Jul 23, 20258.278.498.258.498.494.17%1,661,047
Jul 22, 20258.068.158.058.158.152.26%1,251,596