Bayer Aktiengesellschaft (BAYZF)
OTCMKTS · Delayed Price · Currency is USD
32.95
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 354 |
| Oct 7, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 4,947 |
| Oct 6, 2025 | 33.18 | 33.18 | 32.95 | 32.95 | 32.95 | -3.30% | 1,550 |
| Oct 3, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | 50 |
| Oct 2, 2025 | 34.28 | 34.28 | 34.08 | 34.08 | 34.08 | 0.22% | 5,614 |
| Oct 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.64% | 221 |
| Sep 30, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 2.44% | 360 |
| Sep 29, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.67% | 149 |
| Sep 26, 2025 | 31.83 | 31.83 | 31.81 | 31.81 | 31.81 | 0.27% | 3,292 |
| Sep 25, 2025 | 32.19 | 32.19 | 31.72 | 31.72 | 31.72 | -1.58% | 327 |
| Sep 24, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.49% | 169 |
| Sep 23, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - | 112 |
| Sep 22, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.31% | 210 |
| Sep 19, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - | 3 |
| Sep 18, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - | 60 |
| Sep 17, 2025 | 31.91 | 32.49 | 31.91 | 32.49 | 32.49 | -0.02% | 3,995 |
| Sep 16, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 93 |
| Sep 15, 2025 | 32.91 | 32.91 | 32.50 | 32.50 | 32.50 | -1.60% | 738 |
| Sep 12, 2025 | 33.00 | 33.06 | 32.99 | 33.03 | 33.03 | -2.21% | 4,999 |
| Sep 11, 2025 | 33.42 | 33.83 | 33.42 | 33.77 | 33.77 | 3.83% | 2,102 |
| Sep 10, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -1.80% | 1,055 |
| Sep 9, 2025 | 32.78 | 33.12 | 32.78 | 33.12 | 33.12 | 0.03% | 2,950 |
| Sep 8, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.13% | 224 |
| Sep 5, 2025 | 33.07 | 33.49 | 33.07 | 33.49 | 33.49 | 2.92% | 453 |
| Sep 4, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - | 70 |
| Sep 3, 2025 | 32.04 | 32.54 | 32.04 | 32.54 | 32.54 | 1.77% | 411 |
| Sep 2, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.75% | 222 |
| Aug 29, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 4 |
| Aug 28, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 7 |
| Aug 27, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 112 |
| Aug 26, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 2,101 |
| 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 |