Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	13.02	13.24	13.01	13.16	13.16	2.81%	17,829
Oct 28, 2026	12.65	12.87	12.64	12.80	12.80	-	308,046
Oct 27, 2026	12.47	12.81	12.47	12.80	12.80	0.87%	427,550
Oct 26, 2026	12.72	12.75	12.65	12.69	12.69	3.17%	775,721
Oct 23, 2026	12.19	12.32	12.11	12.30	12.30	-0.81%	553,484
Oct 22, 2026	12.30	12.40	12.28	12.40	12.40	-0.72%	411,026
Oct 21, 2026	12.43	12.55	12.42	12.49	12.49	2.29%	682,418
Oct 20, 2026	12.15	12.29	12.14	12.21	12.21	0.74%	436,814
Oct 19, 2026	12.19	12.27	12.12	12.12	12.12	-2.81%	511,327
Oct 16, 2026	12.51	12.52	12.39	12.47	12.47	0.40%	733,130
Oct 15, 2026	12.59	12.62	12.41	12.42	12.42	-0.96%	512,123
Oct 14, 2026	12.50	12.60	12.41	12.54	12.54	1.70%	725,634
Oct 13, 2026	12.50	12.51	12.27	12.33	12.33	0.98%	504,391
Oct 12, 2026	12.22	12.24	12.16	12.21	12.21	-0.25%	635,031
Oct 9, 2026	12.13	12.34	12.13	12.24	12.24	1.41%	715,175
Oct 8, 2026	12.14	12.15	11.87	12.07	12.07	-1.55%	1,002,981
Oct 7, 2026	12.29	12.34	12.25	12.26	12.26	-1.29%	663,610
Oct 6, 2026	12.57	12.61	12.40	12.42	12.42	0.24%	916,863
Oct 5, 2026	12.49	12.49	12.23	12.39	12.39	-1.98%	663,751
Oct 2, 2026	12.87	12.87	12.59	12.64	12.64	-0.71%	669,154
Oct 1, 2026	13.15	13.15	12.71	12.73	12.73	-5.70%	634,529
Sep 30, 2026	13.84	13.86	13.50	13.50	13.50	-2.81%	320,710
Sep 29, 2026	13.92	14.01	13.77	13.89	13.89	-3.94%	293,747
Sep 28, 2026	14.41	14.59	14.33	14.46	14.46	0.98%	548,975
Sep 25, 2026	14.32	14.38	14.18	14.32	14.32	1.42%	391,510
Sep 24, 2026	14.10	14.20	14.04	14.12	14.12	0.28%	408,885
Sep 23, 2026	14.21	14.23	14.01	14.08	14.08	-0.71%	365,589
Sep 22, 2026	14.04	14.23	14.00	14.18	14.18	1.00%	1,231,966
Sep 21, 2026	14.04	14.15	14.02	14.04	14.04	2.03%	762,154
Sep 18, 2026	13.89	13.91	13.66	13.76	13.76	-2.62%	208,956
Sep 17, 2026	14.14	14.19	14.05	14.13	14.13	0.57%	328,544
Sep 16, 2026	14.07	14.19	13.99	14.05	14.05	0.11%	601,752
Sep 15, 2026	14.01	14.11	13.91	14.04	14.04	-1.65%	232,552
Sep 14, 2026	14.35	14.36	14.09	14.27	14.27	2.29%	299,095
Sep 11, 2026	13.99	14.09	13.86	13.95	13.95	-0.85%	286,759
Sep 10, 2026	14.14	14.20	14.06	14.07	14.07	-1.68%	325,835
Sep 9, 2026	14.25	14.46	14.25	14.31	14.31	-0.07%	265,999
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