Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	14.20	14.36	14.18	14.32	14.32	0.92%	226,407
Sep 4, 2026	14.08	14.25	14.08	14.19	14.19	-1.08%	351,184
Sep 3, 2026	14.55	14.57	14.32	14.35	14.35	0.88%	280,448
Sep 2, 2026	14.11	14.31	14.11	14.22	14.22	0.71%	346,885
Sep 1, 2026	14.22	14.22	14.04	14.12	14.12	-0.91%	373,629
Aug 31, 2026	14.14	14.34	14.10	14.25	14.25	1.64%	376,329
Aug 28, 2026	14.18	14.23	14.01	14.02	14.02	-0.64%	667,652
Aug 27, 2026	14.12	14.18	14.04	14.11	14.11	-0.98%	221,124
Aug 26, 2026	14.37	14.42	14.23	14.25	14.25	-0.63%	545,177
Aug 25, 2026	14.20	14.35	14.19	14.34	14.34	1.56%	359,173
Aug 24, 2026	14.02	14.17	13.98	14.12	14.12	0.43%	570,793
Aug 21, 2026	13.94	14.06	13.89	14.06	14.06	-0.42%	284,363
Aug 20, 2026	14.14	14.22	14.05	14.12	14.12	-1.74%	246,701
Aug 19, 2026	14.33	14.41	14.28	14.37	14.37	1.81%	441,275
Aug 18, 2026	14.14	14.25	14.07	14.12	14.12	1.99%	540,316
Aug 17, 2026	13.81	13.95	13.80	13.84	13.84	-	308,318
Aug 14, 2026	13.81	13.95	13.77	13.84	13.84	-	396,144
Aug 13, 2026	13.90	13.91	13.80	13.84	13.84	-0.50%	494,394
Aug 12, 2026	14.12	14.13	13.82	13.91	13.91	-2.52%	521,563
Aug 11, 2026	14.14	14.27	14.10	14.27	14.27	0.49%	3,361,107
Aug 10, 2026	14.17	14.32	14.16	14.20	14.20	-1.66%	2,640,405
Aug 7, 2026	14.46	14.60	14.36	14.44	14.44	0.84%	1,233,259
Aug 6, 2026	14.23	14.32	14.15	14.32	14.32	0.56%	1,737,662
Aug 5, 2026	14.40	14.50	14.18	14.24	14.24	1.86%	604,101
Aug 4, 2026	14.01	14.08	13.72	13.98	13.98	3.02%	518,608
Aug 3, 2026	13.61	13.64	13.52	13.57	13.57	-2.30%	714,409
Jul 31, 2026	13.91	13.92	13.69	13.89	13.89	-0.57%	385,207
Jul 30, 2026	13.89	14.00	13.85	13.97	13.97	2.42%	1,073,705
Jul 29, 2026	13.39	13.68	13.37	13.64	13.64	1.11%	678,444
Jul 28, 2026	13.37	13.50	13.37	13.49	13.49	0.75%	427,153
Jul 27, 2026	13.43	13.58	13.38	13.39	13.39	1.98%	755,134
Jul 24, 2026	13.09	13.13	13.04	13.13	13.13	-	529,560
Jul 23, 2026	13.09	13.24	13.07	13.13	13.13	-1.57%	972,455
Jul 22, 2026	13.42	13.43	13.32	13.34	13.34	-1.91%	468,038
Jul 21, 2026	13.49	13.60	13.44	13.60	13.60	1.27%	523,897
Jul 20, 2026	13.58	13.62	13.42	13.43	13.43	-2.68%	669,805
Jul 17, 2026	13.76	13.87	13.72	13.80	13.80	1.47%	1,518,270
Jul 16, 2026	13.52	13.67	13.49	13.60	13.60	-0.22%	738,853
Jul 15, 2026	13.58	13.76	13.56	13.63	13.63	-2.43%	760,716
Jul 14, 2026	14.13	14.14	13.94	13.97	13.97	-1.34%	617,914
Jul 13, 2026	14.05	14.28	14.00	14.16	14.16	-0.84%	1,628,435
Jul 10, 2026	14.35	14.35	14.22	14.28	14.28	-1.11%	310,471
Jul 9, 2026	14.31	14.47	14.28	14.44	14.44	-0.07%	593,548
Jul 8, 2026	14.15	14.52	14.02	14.45	14.45	0.28%	1,779,680
Jul 7, 2026	14.65	14.74	14.41	14.41	14.41	-0.96%	803,048
Jul 6, 2026	14.93	14.94	14.52	14.55	14.55	-4.18%	593,365
Jul 2, 2026	14.99	15.23	14.95	15.19	15.19	9.64%	1,214,785
Jul 1, 2026	13.68	13.90	13.62	13.85	13.85	1.09%	644,781
Jun 30, 2026	13.61	13.76	13.42	13.70	13.70	4.82%	1,593,177
Jun 29, 2026	13.30	13.32	12.96	13.07	13.07	-1.73%	1,120,834