Skip to main content
logo
Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
12.64
-0.09 (-0.71%)
At close: Oct 2, 2026

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202612.8712.8712.5912.6412.64-0.71%669,154
Oct 1, 202613.1513.1512.7112.7312.73-5.70%634,529
Sep 30, 202613.8413.8613.5013.5013.50-2.81%320,710
Sep 29, 202613.9214.0113.7713.8913.89-3.94%293,747
Sep 28, 202614.4114.5914.3314.4614.460.98%548,975
Sep 25, 202614.3214.3814.1814.3214.321.42%391,510
Sep 24, 202614.1014.2014.0414.1214.120.28%408,885
Sep 23, 202614.2114.2314.0114.0814.08-0.71%365,589
Sep 22, 202614.0414.2314.0014.1814.181.00%1,231,966
Sep 21, 202614.0414.1514.0214.0414.042.03%762,154
Sep 18, 202613.8913.9113.6613.7613.76-2.62%208,956
Sep 17, 202614.1414.1914.0514.1314.130.57%328,544
Sep 16, 202614.0714.1913.9914.0514.050.11%601,752
Sep 15, 202614.0114.1113.9114.0414.04-1.65%232,552
Sep 14, 202614.3514.3614.0914.2714.272.29%299,095
Sep 11, 202613.9914.0913.8613.9513.95-0.85%286,759
Sep 10, 202614.1414.2014.0614.0714.07-1.68%325,835
Sep 9, 202614.2514.4614.2514.3114.31-0.07%265,999
Sep 8, 202614.2014.3614.1814.3214.320.92%226,407
Sep 4, 202614.0814.2514.0814.1914.19-1.08%351,184
Sep 3, 202614.5514.5714.3214.3514.350.88%280,448
Sep 2, 202614.1114.3114.1114.2214.220.71%346,885
Sep 1, 202614.2214.2214.0414.1214.12-0.91%373,629
Aug 31, 202614.1414.3414.1014.2514.251.64%376,329
Aug 28, 202614.1814.2314.0114.0214.02-0.64%667,652
Aug 27, 202614.1214.1814.0414.1114.11-0.98%221,124
Aug 26, 202614.3714.4214.2314.2514.25-0.63%545,177
Aug 25, 202614.2014.3514.1914.3414.341.56%359,173
Aug 24, 202614.0214.1713.9814.1214.120.43%570,793
Aug 21, 202613.9414.0613.8914.0614.06-0.42%284,363
Aug 20, 202614.1414.2214.0514.1214.12-1.74%246,701
Aug 19, 202614.3314.4114.2814.3714.371.81%441,275
Aug 18, 202614.1414.2514.0714.1214.121.99%540,316
Aug 17, 202613.8113.9513.8013.8413.84-308,318
Aug 14, 202613.8113.9513.7713.8413.84-396,144
Aug 13, 202613.9013.9113.8013.8413.84-0.50%494,394
Aug 12, 202614.1214.1313.8213.9113.91-2.52%521,563
Aug 11, 202614.1414.2714.1014.2714.270.49%3,361,107
Aug 10, 202614.1714.3214.1614.2014.20-1.66%2,640,405
Aug 7, 202614.4614.6014.3614.4414.440.84%1,233,259
Aug 6, 202614.2314.3214.1514.3214.320.56%1,737,662
Aug 5, 202614.4014.5014.1814.2414.241.86%604,101
Aug 4, 202614.0114.0813.7213.9813.983.02%518,608
Aug 3, 202613.6113.6413.5213.5713.57-2.30%714,409
Jul 31, 202613.9113.9213.6913.8913.89-0.57%385,207
Jul 30, 202613.8914.0013.8513.9713.972.42%1,073,705
Jul 29, 202613.3913.6813.3713.6413.641.11%678,444
Jul 28, 202613.3713.5013.3713.4913.490.75%427,153
Jul 27, 202613.4313.5813.3813.3913.391.98%755,134
Jul 24, 202613.0913.1313.0413.1313.13-529,560