Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	39.46	40.80	39.46	40.16	-	3.95%	605
Mar 13, 2026	38.63	39.30	38.63	38.64	38.64	-1.24%	2,357
Mar 12, 2026	39.18	39.70	38.75	39.12	39.12	-2.49%	3,010
Mar 11, 2026	39.21	40.15	38.99	40.12	40.12	1.03%	6,162
Mar 10, 2026	38.55	40.02	38.49	39.71	39.71	5.64%	6,040
Mar 9, 2026	35.44	37.59	35.28	37.59	37.59	3.64%	4,991
Mar 6, 2026	37.59	37.79	36.26	36.27	36.27	-4.30%	8,432
Mar 5, 2026	36.66	38.30	36.31	37.90	37.90	0.99%	11,436
Mar 4, 2026	37.38	37.85	36.12	37.53	37.53	-1.70%	11,643
Mar 3, 2026	39.45	39.45	38.01	38.18	38.18	-6.26%	7,943
Mar 2, 2026	40.51	41.27	40.38	40.73	40.73	-2.76%	3,598
Feb 27, 2026	41.91	42.17	41.60	41.89	41.89	0.38%	2,400
Feb 26, 2026	42.14	42.42	41.65	41.73	41.73	-1.87%	2,768
Feb 25, 2026	42.34	42.82	41.96	42.52	42.52	0.67%	3,053
Feb 24, 2026	42.64	42.73	42.12	42.24	42.24	-1.34%	2,454
Feb 23, 2026	43.77	43.88	42.69	42.81	42.81	-1.81%	3,144
Feb 20, 2026	44.91	44.97	43.47	43.60	43.60	-4.34%	10,727
Feb 19, 2026	45.62	46.23	45.47	45.58	45.58	-0.14%	5,518
Feb 18, 2026	47.31	47.31	43.48	45.65	45.65	-8.16%	24,445
Feb 17, 2026	45.67	49.70	45.67	49.70	49.70	8.36%	4,116
Feb 16, 2026	45.75	45.89	45.63	45.87	45.87	-0.09%	1,542
Feb 13, 2026	45.56	45.91	45.36	45.91	45.91	0.13%	2,600
Feb 12, 2026	46.57	46.86	45.85	45.85	45.85	-0.39%	2,759
Feb 11, 2026	45.96	46.20	45.51	46.03	46.03	-0.34%	3,546
Feb 10, 2026	45.95	46.35	45.79	46.18	46.18	-0.56%	2,223
Feb 9, 2026	45.32	46.44	45.32	46.44	46.44	1.60%	6,243
Feb 6, 2026	45.58	45.84	44.87	45.71	45.71	1.91%	11,377
Feb 5, 2026	44.94	45.19	44.17	44.86	44.86	-0.79%	4,728
Feb 4, 2026	44.82	45.76	44.82	45.21	45.21	-	2,533
Feb 3, 2026	45.09	45.61	44.84	45.21	45.21	0.93%	3,688
Feb 2, 2026	44.43	44.80	44.20	44.80	44.80	1.00%	2,563
Jan 30, 2026	43.86	44.40	43.84	44.35	44.35	0.67%	2,029
Jan 29, 2026	45.02	45.11	44.06	44.06	44.06	-2.78%	2,324
Jan 28, 2026	45.75	45.75	45.20	45.32	45.32	-2.84%	3,649
Jan 27, 2026	46.21	46.64	45.80	46.64	46.64	0.67%	1,153
Jan 26, 2026	44.77	46.38	44.67	46.33	46.33	4.18%	4,874
Jan 23, 2026	44.04	44.81	44.04	44.47	44.47	1.07%	2,440
Jan 22, 2026	43.07	44.03	43.01	44.00	44.00	3.00%	2,217
Jan 21, 2026	42.17	42.72	41.98	42.72	42.72	-0.97%	3,850
Jan 20, 2026	44.01	44.50	42.42	43.14	43.14	-2.70%	5,247
Jan 19, 2026	44.52	44.82	43.90	44.34	44.34	7.04%	10,253
Jan 16, 2026	42.21	42.21	41.39	41.42	41.42	-1.46%	1,922
Jan 15, 2026	41.46	42.24	41.30	42.04	42.04	0.88%	3,177
Jan 14, 2026	39.67	41.67	39.67	41.67	41.67	7.02%	5,729
Jan 13, 2026	40.00	40.00	38.83	38.94	38.94	-1.79%	2,638
Jan 12, 2026	39.12	39.65	38.78	39.65	39.65	2.46%	1,896
Jan 9, 2026	39.12	39.24	38.70	38.70	38.70	-2.03%	2,411
Jan 8, 2026	38.99	39.94	38.69	39.50	39.50	3.07%	5,024
Jan 7, 2026	38.72	38.75	38.32	38.32	38.32	0.68%	1,177
Jan 6, 2026	38.47	38.47	38.04	38.06	38.06	-0.31%	1,691