Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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