Bayer Aktiengesellschaft (VIE:BAYN)
Austria · Delayed Price · Currency is EUR 42.72
-1.35 (-3.06%)
At close: Oct 8, 2026
VIE:BAYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 43.35 | 43.67 | 42.72 | 42.72 | 42.72 | -3.06% | 5,891 |
| Oct 7, 2026 | 44.23 | 44.55 | 43.77 | 44.07 | 44.07 | -0.50% | 2,720 |
| Oct 6, 2026 | 44.33 | 45.24 | 44.17 | 44.29 | 44.29 | 0.98% | 4,368 |
| Oct 5, 2026 | 44.87 | 45.05 | 43.70 | 43.86 | 43.86 | -2.10% | 6,271 |
| Oct 2, 2026 | 44.92 | 45.52 | 44.59 | 44.80 | 44.80 | -1.58% | 4,448 |
| Oct 1, 2026 | 47.14 | 47.14 | 45.46 | 45.52 | 45.52 | -5.68% | 3,791 |
| Sep 30, 2026 | 49.17 | 49.29 | 48.26 | 48.26 | 48.26 | -1.15% | 787 |
| Sep 29, 2026 | 50.28 | 50.42 | 48.61 | 48.82 | 48.82 | -3.40% | 5,980 |
| Sep 28, 2026 | 50.66 | 50.92 | 50.46 | 50.54 | 50.54 | 1.45% | 2,561 |
| Sep 25, 2026 | 49.30 | 50.32 | 49.30 | 49.82 | 49.82 | 0.08% | 4,068 |
| Sep 24, 2026 | 49.15 | 49.78 | 48.85 | 49.78 | 49.78 | 0.16% | 1,660 |
| Sep 23, 2026 | 49.54 | 49.81 | 49.19 | 49.70 | 49.70 | 0.34% | 3,534 |
| Sep 22, 2026 | 49.06 | 49.53 | 48.62 | 49.53 | 49.53 | 0.98% | 3,989 |
| Sep 21, 2026 | 48.09 | 49.09 | 48.09 | 49.05 | 49.05 | 1.51% | 2,434 |
| Sep 18, 2026 | 48.65 | 48.74 | 47.79 | 48.32 | 48.32 | -0.58% | 3,384 |
| Sep 17, 2026 | 49.31 | 49.48 | 48.60 | 48.60 | 48.60 | - | 4,647 |
| Sep 16, 2026 | 48.68 | 49.31 | 48.60 | 48.60 | 48.60 | - | 3,866 |
| Sep 15, 2026 | 49.88 | 49.88 | 48.21 | 48.60 | 48.60 | -2.61% | 7,940 |
| Sep 14, 2026 | 48.82 | 50.22 | 48.82 | 49.90 | 49.90 | 2.67% | 5,995 |
| Sep 11, 2026 | 48.72 | 48.89 | 47.79 | 48.60 | 48.60 | - | 8,757 |
| Sep 10, 2026 | 49.23 | 49.46 | 48.42 | 48.60 | 48.60 | - | 9,917 |
| Sep 9, 2026 | 49.12 | 49.66 | 48.60 | 48.60 | 48.60 | - | 7,232 |
| Sep 8, 2026 | 48.93 | 49.33 | 48.60 | 48.60 | 48.60 | -0.27% | 7,034 |
| Sep 7, 2026 | 48.77 | 49.03 | 48.58 | 48.73 | 48.73 | -0.25% | 2,826 |
| Sep 4, 2026 | 49.39 | 49.69 | 48.53 | 48.85 | 48.85 | -1.37% | 8,125 |
| Sep 3, 2026 | 49.41 | 50.14 | 48.65 | 49.53 | 49.53 | 0.39% | 9,100 |
| Sep 2, 2026 | 48.73 | 49.34 | 48.66 | 49.34 | 49.34 | 1.17% | 4,377 |
| Sep 1, 2026 | 49.05 | 49.21 | 48.00 | 48.77 | 48.77 | -0.67% | 2,969 |
| Aug 31, 2026 | 48.76 | 49.10 | 48.75 | 49.10 | 49.10 | 0.20% | 1,807 |
| Aug 28, 2026 | 49.19 | 49.21 | 48.63 | 49.00 | 49.00 | - | 2,764 |
| Aug 27, 2026 | 48.89 | 49.00 | 48.35 | 49.00 | 49.00 | - | 3,609 |
| Aug 26, 2026 | 49.51 | 49.87 | 49.00 | 49.00 | 49.00 | -0.20% | 4,667 |
| Aug 25, 2026 | 48.59 | 49.12 | 48.30 | 49.10 | 49.10 | - | 2,968 |
| Aug 24, 2026 | 48.07 | 49.10 | 47.59 | 49.10 | 49.10 | - | 1,525 |
| Aug 21, 2026 | 48.26 | 49.10 | 47.47 | 49.10 | 49.10 | - | 3,586 |
| Aug 20, 2026 | 48.65 | 49.10 | 48.14 | 49.10 | 49.10 | 2.19% | 2,714 |
| Aug 19, 2026 | 48.61 | 49.40 | 48.05 | 48.05 | 48.05 | -1.05% | 260 |
| Aug 18, 2026 | 47.88 | 48.90 | 47.88 | 48.56 | 48.56 | 1.51% | 949 |
| Aug 17, 2026 | 47.83 | 48.03 | 47.57 | 47.84 | 47.84 | -0.04% | 340 |
| Aug 14, 2026 | 47.60 | 47.86 | 47.26 | 47.86 | 47.86 | -0.33% | 643 |
| Aug 13, 2026 | 47.96 | 48.32 | 47.96 | 48.02 | 48.02 | 0.38% | 127 |
| Aug 12, 2026 | 49.02 | 49.02 | 47.84 | 47.84 | 47.84 | -2.61% | 825 |
| Aug 11, 2026 | 49.13 | 49.13 | 48.58 | 49.12 | 49.12 | -0.16% | 560 |
| Aug 10, 2026 | 49.90 | 49.90 | 49.00 | 49.20 | 49.20 | -1.99% | 784 |
| Aug 7, 2026 | 49.53 | 50.38 | 49.34 | 50.20 | 50.20 | 1.76% | 1,604 |
| Aug 6, 2026 | 49.22 | 49.88 | 49.05 | 49.33 | 49.33 | 0.02% | 1,309 |
| Aug 5, 2026 | 50.00 | 50.40 | 49.32 | 49.32 | 49.32 | 1.07% | 2,406 |
| Aug 4, 2026 | 49.00 | 49.79 | 47.85 | 48.80 | 48.80 | 3.46% | 9,146 |
| Aug 3, 2026 | 48.50 | 48.50 | 47.05 | 47.17 | 47.17 | -1.61% | 1,825 |
| Jul 31, 2026 | 47.92 | 48.50 | 47.35 | 47.94 | 47.94 | -1.03% | 878 |