Bayer Aktiengesellschaft (VIE:BAYN)
Austria flag Austria · Delayed Price · Currency is EUR
27.60
+0.13 (0.45%)
At close: Oct 23, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.3227.7227.3227.6027.600.45%459
Oct 22, 202527.2027.5527.1627.4827.480.33%471
Oct 21, 202527.4927.5627.3627.3927.390.18%1,387
Oct 20, 202526.6927.3426.6927.3427.342.11%369
Oct 17, 202526.6526.8526.6526.7726.77-1.00%600
Oct 16, 202527.5027.5027.0227.0427.04-0.86%768
Oct 15, 202527.3627.4627.2327.2827.28-0.16%441
Oct 14, 202527.5127.7927.2627.3227.32-1.59%243
Oct 13, 202528.0528.2427.6527.7627.76-1.00%3,425
Oct 10, 202528.0828.8928.0428.0428.04-0.76%2,164
Oct 9, 202527.3928.3027.3928.2628.262.95%3,327
Oct 8, 202527.8227.8227.0327.4527.45-1.51%1,462
Oct 7, 202527.9327.9327.1027.8727.87-1.62%6,854
Oct 6, 202528.3428.6028.3328.3328.33-1.53%889
Oct 3, 202529.2229.2228.5228.7728.77-1.29%484
Oct 2, 202529.7429.7429.1029.1429.14-1.35%1,116
Oct 1, 202528.9729.5428.4329.5429.544.58%6,195
Sep 30, 202527.7528.2527.6428.2528.251.91%380
Sep 29, 202527.7827.7827.3827.7227.721.54%810
Sep 26, 202527.1127.3027.0027.3027.300.31%82
Sep 25, 202527.3327.5327.2127.2127.21-1.56%476
Sep 24, 202527.4427.6427.3127.6427.641.15%6
Sep 23, 202527.4727.4727.1027.3327.33-0.80%372
Sep 22, 202527.3127.5527.3127.5527.55-0.04%98
Sep 19, 202527.6927.7427.5427.5627.56-0.09%533
Sep 18, 202527.3627.9927.3627.5827.580.75%1,902
Sep 17, 202527.0427.3926.8627.3827.381.84%1,099
Sep 16, 202527.3627.3626.8826.8826.88-2.15%547
Sep 15, 202528.0528.0527.4727.4727.47-2.54%840
Sep 12, 202528.7328.7728.1928.1928.19-2.05%1,389
Sep 11, 202528.4128.8628.2628.7828.782.97%1,879
Sep 10, 202528.0728.6327.7427.9527.95-1.27%2,261
Sep 9, 202527.7428.3127.7428.3128.310.25%769
Sep 8, 202528.4128.4127.9328.2428.240.09%831
Sep 5, 202528.7528.7528.2128.2128.21-1.24%40
Sep 4, 202528.1128.8628.1128.5728.572.40%772
Sep 3, 202527.8428.0427.6527.9027.901.62%630
Sep 2, 202527.7127.7127.3627.4527.45-1.17%1,312
Sep 1, 202527.9827.9827.6827.7827.78-1.03%1,059
Aug 29, 202528.0928.3127.6828.0728.070.38%1,693
Aug 28, 202528.6728.6727.9627.9627.96-1.71%744
Aug 27, 202528.8928.9728.4528.4528.45-0.35%726
Aug 26, 202528.5728.6428.5528.5528.551.58%-
Aug 25, 202528.4628.4627.9228.1028.10-1.44%744
Aug 22, 202528.2028.6928.2028.5128.511.53%440
Aug 21, 202527.9728.0827.7228.0828.080.25%150
Aug 20, 202527.9328.0527.8728.0128.01-0.30%480
Aug 19, 202529.0029.0027.7828.1028.101.19%145
Aug 18, 202527.1628.1927.0727.7727.772.59%2,486
Aug 15, 202527.0027.0726.7027.0727.071.39%105