Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	26.75	26.79	26.70	26.70	26.70	-0.65%	557
Aug 13, 2025	26.13	26.87	26.13	26.87	26.87	3.39%	-
Aug 12, 2025	25.62	25.99	25.52	25.99	25.99	1.15%	855
Aug 11, 2025	26.08	26.08	25.65	25.70	25.70	-0.21%	1,100
Aug 8, 2025	25.85	25.90	25.38	25.75	25.75	1.22%	1,107
Aug 7, 2025	25.18	25.82	25.10	25.44	25.44	1.31%	1,481
Aug 6, 2025	27.03	27.03	24.85	25.11	25.11	-9.42%	7,594
Aug 5, 2025	27.69	27.78	27.57	27.72	27.72	1.04%	747
Aug 4, 2025	28.00	28.00	27.44	27.44	27.44	-2.68%	475
Aug 1, 2025	27.45	28.80	27.31	28.19	28.19	3.22%	1,874
Jul 31, 2025	27.94	28.00	27.31	27.31	27.31	-3.45%	97
Jul 30, 2025	28.51	28.51	28.29	28.29	28.29	-1.21%	18
Jul 29, 2025	28.97	28.97	28.54	28.63	28.63	-1.11%	373
Jul 28, 2025	29.64	29.66	28.95	28.95	28.95	-0.87%	1,500