Bayer Aktiengesellschaft (VIE:BAYN)
27.60
+0.13 (0.45%)
At close: Oct 23, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 28.75 | 28.75 | 28.21 | 28.21 | 28.21 | -1.24% | 40 |
| Sep 4, 2025 | 28.11 | 28.86 | 28.11 | 28.57 | 28.57 | 2.40% | 772 |
| Sep 3, 2025 | 27.84 | 28.04 | 27.65 | 27.90 | 27.90 | 1.62% | 630 |
| Sep 2, 2025 | 27.71 | 27.71 | 27.36 | 27.45 | 27.45 | -1.17% | 1,312 |
| Sep 1, 2025 | 27.98 | 27.98 | 27.68 | 27.78 | 27.78 | -1.03% | 1,059 |
| Aug 29, 2025 | 28.09 | 28.31 | 27.68 | 28.07 | 28.07 | 0.38% | 1,693 |
| Aug 28, 2025 | 28.67 | 28.67 | 27.96 | 27.96 | 27.96 | -1.71% | 744 |
| Aug 27, 2025 | 28.89 | 28.97 | 28.45 | 28.45 | 28.45 | -0.35% | 726 |
| Aug 26, 2025 | 28.57 | 28.64 | 28.55 | 28.55 | 28.55 | 1.58% | - |
| Aug 25, 2025 | 28.46 | 28.46 | 27.92 | 28.10 | 28.10 | -1.44% | 744 |
| Aug 22, 2025 | 28.20 | 28.69 | 28.20 | 28.51 | 28.51 | 1.53% | 440 |
| Aug 21, 2025 | 27.97 | 28.08 | 27.72 | 28.08 | 28.08 | 0.25% | 150 |
| Aug 20, 2025 | 27.93 | 28.05 | 27.87 | 28.01 | 28.01 | -0.30% | 480 |
| Aug 19, 2025 | 29.00 | 29.00 | 27.78 | 28.10 | 28.10 | 1.19% | 145 |
| Aug 18, 2025 | 27.16 | 28.19 | 27.07 | 27.77 | 27.77 | 2.59% | 2,486 |
| Aug 15, 2025 | 27.00 | 27.07 | 26.70 | 27.07 | 27.07 | 1.39% | 105 |