Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	44.47	44.85	44.47	44.48	44.48	-1.00%	1,762
Jan 2, 2026	43.87	44.93	43.49	44.93	44.93	4.44%	16,048
Dec 31, 2025	42.50	43.02	42.50	43.02	43.02	-0.73%	518
Dec 30, 2025	43.47	43.49	43.33	43.33	43.33	0.98%	5,963
Dec 29, 2025	43.00	43.00	42.72	42.91	42.91	3.16%	55,927
Dec 26, 2025	42.22	42.22	41.60	41.60	41.60	-1.48%	257
Dec 23, 2025	41.81	42.22	41.81	42.22	42.22	0.73%	1,930
Dec 22, 2025	41.91	41.91	41.91	41.91	41.91	-0.08%	646
Dec 19, 2025	41.83	42.00	41.65	41.95	41.95	1.48%	4,078
Dec 18, 2025	41.34	41.34	41.34	41.34	41.34	0.73%	403
Dec 17, 2025	41.12	41.12	41.04	41.04	41.04	-0.45%	965
Dec 16, 2025	41.22	41.22	41.22	41.22	41.22	-1.76%	118
Dec 15, 2025	42.61	42.71	41.96	41.96	41.96	-2.02%	94,069
Dec 12, 2025	42.60	42.86	42.60	42.83	42.83	1.15%	794
Dec 11, 2025	42.34	42.34	42.34	42.34	42.34	-0.59%	6,350
Dec 10, 2025	42.59	42.59	42.59	42.59	42.59	2.60%	276
Dec 9, 2025	41.51	41.51	41.51	41.51	41.51	2.47%	1,334
Dec 8, 2025	40.51	40.51	40.51	40.51	40.51	4.68%	12,885
Dec 5, 2025	39.28	39.28	38.70	38.70	38.70	-2.74%	1,650
Dec 3, 2025	40.00	40.00	39.79	39.79	39.79	0.97%	507
Dec 2, 2025	40.18	40.18	39.11	39.41	39.41	11.32%	3,251
Dec 1, 2025	35.40	35.45	35.37	35.40	35.40	0.06%	2,672
Nov 28, 2025	35.26	35.38	35.26	35.38	35.38	0.30%	405
Nov 26, 2025	35.19	35.28	35.19	35.28	35.28	-0.35%	842
Nov 25, 2025	35.65	35.65	35.40	35.40	35.40	1.00%	328
Nov 24, 2025	35.08	35.37	34.62	35.05	35.05	9.81%	5,028
Nov 21, 2025	32.05	32.05	31.92	31.92	31.92	2.21%	786
Nov 20, 2025	31.42	31.42	31.23	31.23	31.23	-0.23%	1,150
Nov 19, 2025	31.30	31.30	31.30	31.30	31.30	-1.30%	335
Nov 18, 2025	31.54	31.71	31.52	31.71	31.71	-2.09%	2,295
Nov 17, 2025	32.39	32.39	32.39	32.39	32.39	-1.46%	106
Nov 14, 2025	32.87	32.87	32.87	32.87	32.87	-4.79%	211
Nov 13, 2025	34.27	34.72	34.27	34.53	34.53	3.06%	836
Nov 12, 2025	33.66	33.66	33.50	33.50	33.50	5.61%	5,300
Nov 11, 2025	31.79	31.79	31.72	31.72	31.72	3.69%	275
Nov 10, 2025	30.59	30.59	30.59	30.59	30.59	1.19%	448
Nov 7, 2025	30.23	30.23	30.23	30.23	30.23	-1.00%	131
Nov 6, 2025	30.18	30.54	30.18	30.54	30.54	0.51%	1,005
Nov 5, 2025	30.13	30.38	30.13	30.38	30.38	1.27%	4,481
Nov 4, 2025	30.00	30.00	30.00	30.00	30.00	-2.16%	200
Nov 3, 2025	30.61	30.66	30.61	30.66	30.66	-1.32%	768
Oct 31, 2025	31.07	31.07	31.07	31.07	31.07	1.04%	1,520
Oct 30, 2025	31.76	31.76	30.75	30.75	30.75	-3.50%	3,310
Oct 29, 2025	31.87	31.87	31.87	31.87	31.87	-0.69%	452
Oct 28, 2025	32.12	32.24	32.00	32.09	32.09	-0.08%	1,386
Oct 27, 2025	32.48	32.48	32.00	32.11	32.11	0.72%	2,317
Oct 24, 2025	32.24	32.24	31.88	31.88	31.88	0.89%	4,269
Oct 22, 2025	31.68	31.91	31.60	31.60	31.60	-0.55%	1,911
Oct 21, 2025	31.78	31.78	31.78	31.78	31.78	-0.53%	1,876
Oct 20, 2025	31.95	31.95	31.95	31.95	31.95	1.53%	603