Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	45.09	45.61	44.84	45.21	45.21	0.93%	3,688
Feb 2, 2026	44.43	44.80	44.20	44.80	44.80	1.00%	2,563
Jan 30, 2026	43.86	44.40	43.84	44.35	44.35	0.67%	2,029
Jan 29, 2026	45.02	45.11	44.06	44.06	44.06	-2.78%	2,324
Jan 28, 2026	45.75	45.75	45.20	45.32	45.32	-2.84%	3,649
Jan 27, 2026	46.21	46.64	45.80	46.64	46.64	0.67%	1,153
Jan 26, 2026	44.77	46.38	44.67	46.33	46.33	4.18%	4,874
Jan 23, 2026	44.04	44.81	44.04	44.47	44.47	1.07%	2,440
Jan 22, 2026	43.07	44.03	43.01	44.00	44.00	3.00%	2,217
Jan 21, 2026	42.17	42.72	41.98	42.72	42.72	-0.97%	3,850
Jan 20, 2026	44.01	44.50	42.42	43.14	43.14	-2.70%	5,247
Jan 19, 2026	44.52	44.82	43.90	44.34	44.34	7.04%	10,253
Jan 16, 2026	42.21	42.21	41.39	41.42	41.42	-1.46%	1,922
Jan 15, 2026	41.46	42.24	41.30	42.04	42.04	0.88%	3,177
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