Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	27.38	27.57	27.38	27.54	27.54	0.36%	25
Oct 28, 2025	27.75	27.75	27.44	27.44	27.44	-0.58%	1
Oct 27, 2025	27.61	27.69	27.47	27.60	27.60	-0.61%	756
Oct 24, 2025	28.02	28.02	27.59	27.77	27.77	0.60%	410
Oct 23, 2025	27.32	27.72	27.32	27.60	27.60	0.45%	459
Oct 22, 2025	27.20	27.55	27.16	27.48	27.48	0.33%	471
Oct 21, 2025	27.49	27.56	27.36	27.39	27.39	0.18%	1,387
Oct 20, 2025	26.69	27.34	26.69	27.34	27.34	2.11%	369
Oct 17, 2025	26.65	26.85	26.65	26.77	26.77	-1.00%	600
Oct 16, 2025	27.50	27.50	27.02	27.04	27.04	-0.86%	768
Oct 15, 2025	27.36	27.46	27.23	27.28	27.28	-0.16%	441
Oct 14, 2025	27.51	27.79	27.26	27.32	27.32	-1.59%	243
Oct 13, 2025	28.05	28.24	27.65	27.76	27.76	-1.00%	3,425
Oct 10, 2025	28.08	28.89	28.04	28.04	28.04	-0.76%	2,164
Oct 9, 2025	27.39	28.30	27.39	28.26	28.26	2.95%	3,327
Oct 8, 2025	27.82	27.82	27.03	27.45	27.45	-1.51%	1,462
Oct 7, 2025	27.93	27.93	27.10	27.87	27.87	-1.62%	6,854
Oct 6, 2025	28.34	28.60	28.33	28.33	28.33	-1.53%	889
Oct 3, 2025	29.22	29.22	28.52	28.77	28.77	-1.29%	484
Oct 2, 2025	29.74	29.74	29.10	29.14	29.14	-1.35%	1,116
Oct 1, 2025	28.97	29.54	28.43	29.54	29.54	4.58%	6,195
Sep 30, 2025	27.75	28.25	27.64	28.25	28.25	1.91%	380
Sep 29, 2025	27.78	27.78	27.38	27.72	27.72	1.54%	810
Sep 26, 2025	27.11	27.30	27.00	27.30	27.30	0.31%	82
Sep 25, 2025	27.33	27.53	27.21	27.21	27.21	-1.56%	476
Sep 24, 2025	27.44	27.64	27.31	27.64	27.64	1.15%	6
Sep 23, 2025	27.47	27.47	27.10	27.33	27.33	-0.80%	372
Sep 22, 2025	27.31	27.55	27.31	27.55	27.55	-0.04%	98
Sep 19, 2025	27.69	27.74	27.54	27.56	27.56	-0.09%	533
Sep 18, 2025	27.36	27.99	27.36	27.58	27.58	0.75%	1,902
Sep 17, 2025	27.04	27.39	26.86	27.38	27.38	1.84%	1,099
Sep 16, 2025	27.36	27.36	26.88	26.88	26.88	-2.15%	547
Sep 15, 2025	28.05	28.05	27.47	27.47	27.47	-2.54%	840
Sep 12, 2025	28.73	28.77	28.19	28.19	28.19	-2.05%	1,389
Sep 11, 2025	28.41	28.86	28.26	28.78	28.78	2.97%	1,879
Sep 10, 2025	28.07	28.63	27.74	27.95	27.95	-1.27%	2,261
Sep 9, 2025	27.74	28.31	27.74	28.31	28.31	0.25%	769
Sep 8, 2025	28.41	28.41	27.93	28.24	28.24	0.09%	831