Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	39.67	41.67	39.67	41.67	41.67	7.02%	5,729
Jan 13, 2026	40.00	40.00	38.83	38.94	38.94	-1.79%	2,638
Jan 12, 2026	39.12	39.65	38.78	39.65	39.65	2.46%	1,896
Jan 9, 2026	39.12	39.24	38.70	38.70	38.70	-2.03%	2,411
Jan 8, 2026	38.99	39.94	38.69	39.50	39.50	3.07%	5,024
Jan 7, 2026	38.72	38.75	38.32	38.32	38.32	0.68%	1,177
Jan 6, 2026	38.47	38.47	38.04	38.06	38.06	-0.31%	1,691
Jan 5, 2026	38.07	38.92	37.96	38.18	38.18	0.55%	5,025
Jan 2, 2026	37.01	37.97	37.01	37.97	37.97	2.54%	3,087
Dec 30, 2025	36.15	37.03	36.15	37.03	37.03	1.67%	2,055
Dec 29, 2025	35.91	36.46	35.87	36.42	36.42	1.56%	1,073
Dec 23, 2025	35.50	35.91	35.49	35.86	35.86	0.65%	1,484
Dec 22, 2025	35.64	35.85	35.49	35.63	35.63	0.10%	1,372
Dec 19, 2025	35.45	35.63	35.43	35.60	35.60	1.05%	2,464
Dec 18, 2025	34.81	35.23	34.81	35.23	35.23	0.21%	197
Dec 17, 2025	35.20	35.37	34.90	35.15	35.15	0.59%	1,234
Dec 16, 2025	36.00	36.00	34.95	34.95	34.95	-3.13%	797
Dec 15, 2025	36.89	36.89	36.02	36.08	36.08	-1.35%	2,474
Dec 12, 2025	36.44	36.59	36.27	36.57	36.57	0.58%	3,340
Dec 11, 2025	36.51	37.00	36.27	36.36	36.36	-0.37%	2,196
Dec 10, 2025	36.36	36.53	36.12	36.50	36.50	-1.35%	2,751
Dec 9, 2025	34.62	37.00	34.62	37.00	37.00	5.85%	7,059
Dec 8, 2025	34.19	34.95	34.00	34.95	34.95	4.83%	5,001
Dec 5, 2025	33.78	33.83	33.34	33.34	33.34	-0.63%	2,012
Dec 4, 2025	34.37	34.37	33.37	33.55	33.55	-2.10%	4,855
Dec 3, 2025	34.73	34.73	33.88	34.27	34.27	-2.09%	7,244
Dec 2, 2025	34.62	35.00	33.09	35.00	35.00	15.06%	21,930
Dec 1, 2025	30.50	30.52	30.33	30.42	30.42	-0.33%	1,052
Nov 28, 2025	30.62	30.62	30.48	30.52	30.52	-0.02%	361
Nov 27, 2025	30.52	30.68	30.51	30.53	30.53	0.44%	8,954
Nov 26, 2025	30.85	31.22	30.35	30.39	30.39	-1.20%	1,516
Nov 25, 2025	30.92	30.92	29.68	30.76	30.76	-0.05%	4,278
Nov 24, 2025	29.60	31.00	29.60	30.78	30.78	11.77%	11,700
Nov 21, 2025	26.84	27.81	26.80	27.54	27.54	2.09%	816
Nov 20, 2025	27.29	27.29	26.86	26.97	26.97	-1.41%	1,877
Nov 19, 2025	27.36	27.36	27.17	27.36	27.36	-	369
Nov 18, 2025	27.37	27.38	27.05	27.36	27.36	-2.13%	431
Nov 17, 2025	28.27	28.78	27.90	27.95	27.95	-1.58%	1,246
Nov 14, 2025	29.74	29.74	28.12	28.40	28.40	-4.98%	2,767
Nov 13, 2025	29.33	29.89	29.18	29.89	29.89	2.75%	4,648
Nov 12, 2025	27.56	29.28	27.56	29.09	29.09	6.05%	9,285
Nov 11, 2025	26.55	27.43	26.42	27.43	27.43	3.63%	1,411
Nov 10, 2025	26.32	26.49	26.32	26.47	26.47	1.59%	-
Nov 7, 2025	26.44	26.51	25.87	26.06	26.06	-1.23%	670
Nov 6, 2025	26.39	26.44	26.16	26.38	26.38	0.08%	886
Nov 5, 2025	26.62	26.62	26.36	26.36	26.36	-1.44%	431
Nov 4, 2025	26.29	26.75	26.12	26.75	26.75	0.91%	603
Nov 3, 2025	26.77	26.95	26.51	26.51	26.51	-1.36%	685
Oct 31, 2025	26.82	27.13	26.82	26.87	26.87	0.19%	575
Oct 30, 2025	27.52	27.52	26.61	26.82	26.82	-2.60%	4,018