Bayer Aktiengesellschaft (VIE:BAYN)
Austria · Delayed Price · Currency is EUR 28.24
+0.02 (0.09%)
At close: Sep 8, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28.41 | 28.41 | 27.93 | 28.24 | - | 0.09% | 831 |
| Sep 5, 2025 | 28.75 | 28.75 | 28.21 | 28.21 | - | -1.24% | 40 |
| Sep 4, 2025 | 28.11 | 28.86 | 28.11 | 28.57 | - | 2.40% | 772 |
| Sep 3, 2025 | 27.84 | 28.04 | 27.65 | 27.90 | - | 1.62% | 630 |
| Sep 2, 2025 | 27.71 | 27.71 | 27.36 | 27.45 | - | -1.17% | 1,312 |
| Sep 1, 2025 | 27.98 | 27.98 | 27.68 | 27.78 | - | -1.03% | 1,059 |
| Aug 29, 2025 | 28.09 | 28.31 | 27.68 | 28.07 | - | 0.38% | 1,693 |
| Aug 28, 2025 | 28.67 | 28.67 | 27.96 | 27.96 | - | -1.71% | 744 |
| Aug 27, 2025 | 28.89 | 28.97 | 28.45 | 28.45 | - | -0.35% | 726 |
| Aug 26, 2025 | 28.57 | 28.64 | 28.55 | 28.55 | - | 1.58% | - |
| Aug 25, 2025 | 28.46 | 28.46 | 27.92 | 28.10 | - | -1.44% | 744 |
| Aug 22, 2025 | 28.20 | 28.69 | 28.20 | 28.51 | - | 1.53% | 440 |
| Aug 21, 2025 | 27.97 | 28.08 | 27.72 | 28.08 | - | 0.25% | 150 |
| Aug 20, 2025 | 27.93 | 28.05 | 27.87 | 28.01 | - | -0.30% | 480 |
| Aug 19, 2025 | 29.00 | 29.00 | 27.78 | 28.10 | - | 1.19% | 145 |
| Aug 18, 2025 | 27.16 | 28.19 | 27.07 | 27.77 | - | 2.59% | 2,486 |
| Aug 15, 2025 | 27.00 | 27.07 | 26.70 | 27.07 | - | 1.39% | 105 |
| Aug 14, 2025 | 26.75 | 26.79 | 26.70 | 26.70 | - | -0.65% | 557 |
| Aug 13, 2025 | 26.13 | 26.87 | 26.13 | 26.87 | - | 3.39% | - |
| Aug 12, 2025 | 25.62 | 25.99 | 25.52 | 25.99 | - | 1.15% | 855 |
| Aug 11, 2025 | 26.08 | 26.08 | 25.65 | 25.70 | - | -0.21% | 1,100 |
| Aug 8, 2025 | 25.85 | 25.90 | 25.38 | 25.75 | - | 1.22% | 1,107 |
| Aug 7, 2025 | 25.18 | 25.82 | 25.10 | 25.44 | - | 1.31% | 1,481 |
| Aug 6, 2025 | 27.03 | 27.03 | 24.85 | 25.11 | - | -9.42% | 7,594 |
| Aug 5, 2025 | 27.69 | 27.78 | 27.57 | 27.72 | - | 1.04% | 747 |
| Aug 4, 2025 | 28.00 | 28.00 | 27.44 | 27.44 | - | -2.68% | 475 |
| Aug 1, 2025 | 27.45 | 28.80 | 27.31 | 28.19 | - | 3.22% | 1,874 |
| Jul 31, 2025 | 27.94 | 28.00 | 27.31 | 27.31 | - | -3.45% | 97 |
| Jul 30, 2025 | 28.51 | 28.51 | 28.29 | 28.29 | - | -1.21% | 18 |
| Jul 29, 2025 | 28.97 | 28.97 | 28.54 | 28.63 | - | -1.11% | 373 |
| Jul 28, 2025 | 29.64 | 29.66 | 28.95 | 28.95 | - | -0.87% | 1,500 |
| Jul 25, 2025 | 28.99 | 29.26 | 28.93 | 29.21 | - | -0.09% | 1,324 |
| Jul 24, 2025 | 28.30 | 29.53 | 28.30 | 29.23 | - | 3.29% | 2,902 |
| Jul 23, 2025 | 28.30 | 28.53 | 28.25 | 28.30 | - | 1.71% | 719 |
| Jul 22, 2025 | 27.40 | 27.83 | 27.33 | 27.83 | - | 0.72% | 8 |
| Jul 21, 2025 | 27.60 | 27.96 | 27.11 | 27.63 | - | -0.36% | 1,816 |
| Jul 18, 2025 | 28.14 | 28.14 | 27.71 | 27.73 | - | -0.50% | 305 |
| Jul 17, 2025 | 27.60 | 27.87 | 27.53 | 27.87 | - | 1.00% | 387 |
| Jul 16, 2025 | 27.49 | 27.63 | 27.49 | 27.59 | - | 0.53% | 258 |
| Jul 15, 2025 | 27.62 | 27.75 | 27.45 | 27.45 | - | -0.27% | 669 |
| Jul 14, 2025 | 27.18 | 27.59 | 27.18 | 27.52 | - | 0.88% | 580 |
| Jul 11, 2025 | 27.69 | 27.69 | 27.28 | 27.28 | - | -1.64% | 551 |
| Jul 10, 2025 | 27.57 | 27.74 | 27.44 | 27.74 | - | 1.48% | 1,168 |
| Jul 9, 2025 | 27.26 | 27.47 | 27.14 | 27.33 | - | 0.63% | 386 |
| Jul 8, 2025 | 26.33 | 27.16 | 26.33 | 27.16 | - | 4.14% | 1,050 |
| Jul 7, 2025 | 26.02 | 26.19 | 25.93 | 26.08 | - | - | 271 |
| Jul 4, 2025 | 26.02 | 26.08 | 25.91 | 26.08 | - | -0.15% | 432 |
| Jul 3, 2025 | 26.54 | 26.73 | 25.98 | 26.12 | - | -1.08% | 1,246 |
| Jul 2, 2025 | 26.40 | 26.53 | 26.16 | 26.41 | - | -0.55% | 4,201 |
| Jul 1, 2025 | 25.72 | 26.55 | 25.72 | 26.55 | - | 3.75% | 1,135 |