Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	55.73	58.33	55.73	58.15	58.15	6.31%	9,685
Feb 13, 2026	54.70	54.70	54.70	54.70	54.70	0.05%	207
Feb 12, 2026	54.67	54.67	54.67	54.67	54.67	-0.25%	126
Feb 11, 2026	54.81	54.81	54.81	54.81	54.81	-0.08%	695
Feb 10, 2026	54.31	54.85	54.31	54.85	54.85	-0.27%	14,072
Feb 9, 2026	54.38	55.11	54.38	55.00	55.00	1.49%	45,642
Feb 6, 2026	53.80	54.19	53.80	54.19	54.19	0.56%	292
Feb 5, 2026	53.89	53.89	53.89	53.89	53.89	1.05%	162
Feb 4, 2026	53.33	53.33	53.33	53.33	53.33	0.47%	471
Feb 3, 2026	53.33	53.33	53.08	53.08	53.08	-0.36%	309
Feb 2, 2026	52.67	53.27	52.67	53.27	53.27	1.42%	1,202
Jan 30, 2026	52.55	53.00	52.53	52.53	52.53	-1.03%	1,763
Jan 29, 2026	52.85	53.07	52.85	53.07	53.07	-3.16%	1,966
Jan 28, 2026	54.55	54.80	54.14	54.80	54.80	-0.13%	2,945
Jan 26, 2026	53.96	54.99	53.78	54.87	54.87	3.74%	62,068
Jan 23, 2026	52.46	52.89	52.40	52.89	52.89	2.47%	931
Jan 22, 2026	52.04	52.04	51.62	51.62	51.62	1.29%	1,574
Jan 21, 2026	49.58	51.00	49.58	50.96	50.96	1.00%	4,090
Jan 20, 2026	50.09	50.64	49.39	50.45	50.45	-2.88%	2,427
Jan 16, 2026	48.07	51.95	47.90	51.95	51.95	6.50%	138,657
Jan 15, 2026	49.00	49.00	48.55	48.78	48.78	-1.05%	9,931
Jan 14, 2026	47.71	49.30	47.71	49.30	49.30	6.62%	1,079
Jan 12, 2026	45.73	46.26	45.73	46.24	46.24	2.02%	1,500
Jan 9, 2026	45.18	45.33	45.18	45.33	45.33	-1.10%	738
Jan 8, 2026	45.68	45.98	45.68	45.83	45.83	2.53%	944
Jan 7, 2026	44.85	44.85	44.70	44.70	44.70	0.51%	738
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