Bayer Aktiengesellschaft (WSE:BAY)
Poland · Delayed Price · Currency is PLN 155.94
+2.86 (1.87%)
At close: Mar 6, 2026
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 158.96 | 158.96 | 153.08 | 153.08 | 153.08 | -7.78% | 110 |
| Mar 3, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -4.62% | 122 |
| Mar 2, 2026 | 172.96 | 174.04 | 172.96 | 174.04 | 174.04 | -1.67% | 85 |
| Feb 27, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.07% | 1 |
| Feb 26, 2026 | 176.94 | 178.92 | 175.94 | 178.92 | 178.92 | -1.75% | 203 |
| Feb 24, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - | 40 |
| Feb 23, 2026 | 183.90 | 183.90 | 182.10 | 182.10 | 182.10 | -4.22% | 10 |
| Feb 20, 2026 | 190.12 | 190.12 | 190.12 | 190.12 | 190.12 | -1.56% | 52 |
| Feb 19, 2026 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | 0.68% | 13 |
| Feb 16, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | -3.20% | 55 |
| Feb 12, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | 5.49% | 5 |
| Feb 5, 2026 | 189.00 | 189.00 | 186.88 | 187.86 | 187.86 | -1.56% | 182 |
| Feb 4, 2026 | 193.14 | 193.14 | 190.84 | 190.84 | 190.84 | 0.44% | 16 |
| Feb 3, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1.54% | 20 |
| Feb 2, 2026 | 188.12 | 188.12 | 187.12 | 187.12 | 187.12 | 0.13% | 12 |
| Jan 29, 2026 | 186.88 | 186.88 | 185.88 | 186.88 | 186.88 | -2.75% | 35 |
| Jan 28, 2026 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | -1.03% | 9 |
| Jan 27, 2026 | 196.18 | 196.18 | 190.84 | 194.16 | 194.16 | 1.04% | 266 |
| Jan 26, 2026 | 187.86 | 192.16 | 187.86 | 192.16 | 192.16 | 6.76% | 69 |
| Jan 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.60% | 6 |
| Jan 20, 2026 | 183.90 | 183.90 | 180.90 | 181.08 | 181.08 | -3.74% | 222 |
| Jan 19, 2026 | 187.12 | 188.12 | 187.12 | 188.12 | 188.12 | 7.53% | 616 |
| Jan 16, 2026 | 180.30 | 180.30 | 174.94 | 174.94 | 174.94 | -1.72% | 503 |
| Jan 15, 2026 | 169.82 | 179.08 | 169.82 | 178.00 | 178.00 | 7.23% | 251 |
| Jan 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.62% | 409 |
| Jan 12, 2026 | 170.00 | 170.00 | 164.98 | 164.98 | 164.98 | -0.61% | 3 |
| Jan 9, 2026 | 164.98 | 166.00 | 164.02 | 166.00 | 166.00 | 1.23% | 240 |
| Jan 8, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | 1.22% | 202 |
| Jan 7, 2026 | 163.98 | 163.98 | 162.00 | 162.00 | 162.00 | 0.61% | 11 |
| Jan 5, 2026 | 163.98 | 163.98 | 161.02 | 161.02 | 161.02 | 2.52% | 70 |
| Jan 2, 2026 | 156.94 | 158.96 | 156.94 | 157.06 | 157.06 | 2.04% | 47 |
| Dec 29, 2025 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | 3.23% | 2 |
| Dec 22, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - | 1 |
| Dec 19, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -0.60% | 2 |
| Dec 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 2 |
| Dec 16, 2025 | 152.42 | 152.42 | 150.00 | 150.00 | 150.00 | -0.71% | 22 |
| Dec 11, 2025 | 158.52 | 158.52 | 151.08 | 151.08 | 151.08 | -1.14% | 355 |
| Dec 10, 2025 | 152.82 | 153.00 | 152.08 | 152.82 | 152.82 | 1.88% | 75 |
| Dec 9, 2025 | 148.64 | 150.00 | 148.64 | 150.00 | 150.00 | 3.72% | 250 |
| Dec 3, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -0.52% | 10 |
| Dec 2, 2025 | 143.88 | 145.38 | 143.88 | 145.38 | 145.38 | 12.68% | 303 |
| Dec 1, 2025 | 129.76 | 129.76 | 129.02 | 129.02 | 129.02 | -0.57% | 22 |
| Nov 28, 2025 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | -0.95% | 25 |
| Nov 26, 2025 | 131.50 | 131.50 | 131.00 | 131.00 | 131.00 | -0.21% | 31 |
| Nov 25, 2025 | 125.24 | 131.28 | 125.24 | 131.28 | 131.28 | 2.39% | 84 |
| Nov 24, 2025 | 125.50 | 128.22 | 125.50 | 128.22 | 128.22 | 11.69% | 29 |
| Nov 18, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -3.12% | 2 |
| Nov 17, 2025 | 119.98 | 119.98 | 118.50 | 118.50 | 118.50 | -1.25% | 44 |
| Nov 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.04% | 20 |
| Nov 13, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0.62% | 15 |