Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	11.21	11.42	11.20	11.34	11.34	2.62%	5,425,466
May 19, 2026	11.06	11.17	11.02	11.05	11.05	0.27%	972,243
May 18, 2026	10.88	11.02	10.86	11.02	11.02	1.10%	1,490,616
May 15, 2026	11.08	11.08	10.85	10.90	10.90	-1.18%	1,524,188
May 14, 2026	11.15	11.20	11.01	11.03	11.03	-0.27%	1,139,734
May 13, 2026	10.98	11.21	10.98	11.06	11.06	-1.34%	1,669,403
May 12, 2026	11.16	11.34	11.14	11.21	11.21	3.03%	3,661,134
May 11, 2026	10.91	11.00	10.84	10.88	10.88	0.18%	1,904,670
May 8, 2026	10.98	10.99	10.78	10.86	10.86	-0.05%	1,286,998
May 7, 2026	11.09	11.11	10.85	10.87	10.87	-3.34%	1,667,384
May 6, 2026	11.23	11.30	11.20	11.24	11.24	2.46%	1,562,963
May 5, 2026	10.96	11.09	10.93	10.97	10.97	1.29%	1,407,091
May 4, 2026	11.01	11.04	10.82	10.83	10.83	-2.52%	611,912
May 1, 2026	11.21	11.40	11.09	11.11	11.11	-0.54%	368,884
Apr 30, 2026	10.89	11.17	10.88	11.17	11.17	5.98%	2,780,436
Apr 29, 2026	10.57	10.63	10.53	10.54	10.54	-0.57%	1,815,175
Apr 28, 2026	10.83	10.86	10.59	10.60	10.60	-0.93%	1,197,467
Apr 27, 2026	11.23	11.28	10.70	10.70	10.68	-4.46%	1,414,311
Apr 24, 2026	11.35	11.35	11.20	11.20	11.18	-3.36%	719,451
Apr 23, 2026	11.76	11.79	11.51	11.59	11.56	-1.28%	656,128
Apr 22, 2026	11.80	11.83	11.67	11.74	11.71	1.29%	1,121,147
Apr 21, 2026	11.91	11.91	11.58	11.59	11.56	-4.37%	1,435,378
Apr 20, 2026	12.04	12.18	11.98	12.12	12.09	0.83%	2,511,291
Apr 17, 2026	12.07	12.13	11.97	12.02	11.99	1.86%	1,885,777
Apr 16, 2026	12.00	12.01	11.79	11.80	11.77	-1.34%	1,433,231
Apr 15, 2026	12.20	12.22	11.93	11.96	11.93	0.50%	1,615,276
Apr 14, 2026	12.04	12.09	11.89	11.90	11.87	-0.83%	1,074,497
Apr 13, 2026	11.83	12.00	11.79	12.00	11.97	2.13%	1,934,612
Apr 10, 2026	11.83	11.85	11.66	11.75	11.72	-0.34%	1,240,061
Apr 9, 2026	11.68	11.86	11.65	11.79	11.76	0.68%	1,137,453
Apr 8, 2026	11.82	11.88	11.66	11.71	11.68	2.27%	2,252,892
Apr 7, 2026	11.36	11.51	11.26	11.45	11.42	-	1,612,170
Apr 6, 2026	11.00	11.45	11.00	11.45	11.42	1.69%	240,060
Apr 2, 2026	11.27	11.48	11.19	11.26	11.24	-2.93%	1,388,900
Apr 1, 2026	11.57	11.64	11.48	11.60	11.57	1.05%	1,557,137
Mar 31, 2026	11.37	11.50	11.23	11.48	11.45	3.42%	3,179,546
Mar 30, 2026	11.06	11.17	11.02	11.10	11.08	1.65%	560,387
Mar 27, 2026	10.95	11.09	10.92	10.92	10.90	-0.46%	440,782
Mar 26, 2026	10.95	11.06	10.93	10.97	10.95	-0.09%	518,270
Mar 25, 2026	11.00	11.04	10.88	10.98	10.96	0.73%	409,995
Mar 24, 2026	10.66	10.99	10.64	10.90	10.88	-1.36%	743,920
Mar 23, 2026	11.18	11.44	10.92	11.05	11.03	0.73%	974,418
Mar 20, 2026	11.26	11.29	10.94	10.97	10.95	-1.60%	652,963
Mar 19, 2026	10.95	11.21	10.94	11.15	11.12	0.07%	278,624
Mar 18, 2026	11.24	11.34	11.14	11.14	11.12	-3.21%	1,043,736
Mar 17, 2026	11.61	11.61	11.46	11.51	11.48	-0.09%	1,453,373
Mar 16, 2026	11.55	11.56	11.40	11.52	11.49	4.82%	605,340
Mar 13, 2026	11.22	11.30	10.92	10.99	10.97	-1.87%	773,873
Mar 12, 2026	11.30	11.30	11.11	11.20	11.18	-2.78%	443,641
Mar 11, 2026	11.46	11.63	11.37	11.52	11.49	1.41%	384,833