Bayer Aktiengesellschaft (BAYZF)
OTCMKTS · Delayed Price · Currency is USD
32.55
-0.65 (-1.96%)
Aug 25, 2025, 4:00 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 33.50 | 33.50 | 32.55 | 32.55 | 32.55 | -1.97% | 1,198 |
| Aug 22, 2025 | 33.07 | 33.20 | 33.07 | 33.20 | 33.20 | 2.63% | 366 |
| Aug 21, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.03% | 195 |
| Aug 20, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | 477 |
| Aug 19, 2025 | 32.75 | 32.75 | 32.69 | 32.69 | 32.69 | 1.13% | 1,187 |
| Aug 18, 2025 | 32.36 | 32.88 | 32.32 | 32.32 | 32.32 | 1.77% | 491 |
| Aug 15, 2025 | 31.38 | 31.76 | 31.38 | 31.76 | 31.76 | 3.28% | 1,110 |
| Aug 14, 2025 | 30.97 | 30.97 | 30.75 | 30.75 | 30.75 | -1.90% | 414 |
| Aug 13, 2025 | 31.06 | 31.40 | 31.06 | 31.35 | 31.35 | 3.30% | 1,769 |
| Aug 12, 2025 | 30.24 | 30.34 | 30.24 | 30.34 | 30.34 | 1.81% | 845 |
| Aug 11, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.42% | 1,095 |
| Aug 8, 2025 | 29.96 | 29.96 | 29.93 | 29.93 | 29.93 | 1.46% | 2,094 |
| Aug 7, 2025 | 29.68 | 29.75 | 29.35 | 29.50 | 29.50 | 1.03% | 16,006 |
| Aug 6, 2025 | 30.09 | 30.14 | 29.16 | 29.20 | 29.20 | -8.35% | 9,295 |
| Aug 5, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 2.77% | 158 |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 12 |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 11 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | -4.23% | 1,303 |
| Jul 30, 2025 | 32.42 | 32.42 | 32.37 | 32.37 | 32.37 | -1.90% | 1,154 |
| Jul 29, 2025 | 33.24 | 33.24 | 33.00 | 33.00 | 33.00 | -1.76% | 1,291 |
| Jul 28, 2025 | 33.62 | 33.62 | 33.59 | 33.59 | 33.59 | -2.18% | 377 |
| Jul 25, 2025 | 34.30 | 34.34 | 34.03 | 34.34 | 34.34 | 0.19% | 987 |
| Jul 24, 2025 | 34.49 | 34.68 | 34.27 | 34.27 | 34.27 | 1.41% | 1,499 |
| Jul 23, 2025 | 33.05 | 33.80 | 33.05 | 33.80 | 33.80 | 4.76% | 2,952 |
| Jul 22, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - | 1 |
| Jul 21, 2025 | 32.21 | 32.29 | 32.21 | 32.26 | 32.26 | 0.19% | 880 |
| Jul 18, 2025 | 32.27 | 32.27 | 32.20 | 32.20 | 32.20 | 1.55% | 201,048 |
| Jul 17, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 230 |
| Jul 16, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 1,425 |
| Jul 15, 2025 | 32.12 | 32.12 | 31.55 | 31.71 | 31.71 | -1.31% | 3,460 |
| Jul 14, 2025 | 31.93 | 32.13 | 31.93 | 32.13 | 32.13 | 0.46% | 550 |
| Jul 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.20% | 1,991 |
| Jul 10, 2025 | 32.09 | 32.37 | 32.09 | 32.37 | 32.37 | 1.05% | 5,505 |
| Jul 9, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.93% | 3,740 |
| Jul 8, 2025 | 31.19 | 31.74 | 31.19 | 31.74 | 31.74 | 3.73% | 281 |
| Jul 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.03% | 238 |
| Jul 3, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.90% | 302 |
| Jul 2, 2025 | 31.16 | 31.46 | 31.01 | 31.20 | 31.20 | 0.13% | 8,180 |
| Jul 1, 2025 | 31.00 | 31.16 | 31.00 | 31.16 | 31.16 | 3.53% | 450 |
| Jun 30, 2025 | 31.49 | 31.49 | 30.00 | 30.10 | 30.10 | -1.79% | 2,169 |
| Jun 27, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 195 |
| Jun 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 25 |
| Jun 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.72% | 368 |
| Jun 24, 2025 | 30.52 | 30.52 | 30.43 | 30.43 | 30.43 | -1.84% | 568 |
| Jun 23, 2025 | 30.15 | 31.00 | 30.15 | 31.00 | 31.00 | -1.08% | 899 |
| Jun 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 1,762 |
| Jun 18, 2025 | 31.20 | 31.34 | 31.20 | 31.34 | 31.34 | 0.93% | 1,086 |
| Jun 17, 2025 | 31.69 | 31.69 | 31.05 | 31.05 | 31.05 | -2.45% | 1,716 |
| Jun 16, 2025 | 31.78 | 31.93 | 31.60 | 31.83 | 31.83 | 0.52% | 22,233 |
| Jun 13, 2025 | 31.20 | 31.75 | 31.20 | 31.67 | 31.67 | -1.83% | 8,215 |