Bayer Aktiengesellschaft (VIE:BAYN)
Austria · Delayed Price · Currency is EUR 48.32
-0.28 (-0.58%)
At close: Sep 18, 2026
VIE:BAYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 47.36 | 48.44 | 47.36 | 48.44 | 48.44 | 3.11% | 269 |
| Jul 29, 2026 | 46.83 | 47.14 | 46.83 | 46.98 | 46.98 | -0.59% | 53 |
| Jul 28, 2026 | 47.13 | 47.26 | 46.82 | 47.26 | 47.26 | -0.19% | 566 |
| Jul 27, 2026 | 46.84 | 47.45 | 46.75 | 47.35 | 47.35 | 2.58% | 1,344 |
| Jul 24, 2026 | 45.64 | 46.17 | 45.64 | 46.16 | 46.16 | -0.17% | 1,080 |
| Jul 23, 2026 | 45.89 | 46.52 | 45.89 | 46.24 | 46.24 | -1.45% | 483 |
| Jul 22, 2026 | 47.55 | 47.55 | 46.72 | 46.92 | 46.92 | -1.51% | 1,873 |
| Jul 21, 2026 | 47.32 | 47.73 | 47.10 | 47.64 | 47.64 | 1.06% | 1,768 |
| Jul 20, 2026 | 48.05 | 48.05 | 47.14 | 47.14 | 47.14 | -2.50% | 566 |
| Jul 17, 2026 | 47.25 | 48.35 | 46.89 | 48.35 | 48.35 | 1.85% | 2,702 |
| Jul 16, 2026 | 47.23 | 47.73 | 47.21 | 47.47 | 47.47 | -0.96% | 1,373 |
| Jul 15, 2026 | 48.55 | 48.85 | 46.00 | 47.93 | 47.93 | -2.30% | 3,152 |
| Jul 14, 2026 | 49.64 | 49.90 | 49.06 | 49.06 | 49.06 | -1.80% | 1,597 |
| Jul 13, 2026 | 49.93 | 50.32 | 49.20 | 49.96 | 49.96 | -0.44% | 1,889 |