Bayer Aktiengesellschaft (WSE:BAY)
Poland · Delayed Price · Currency is PLN 180.00
-1.08 (-0.60%)
At close: Jan 21, 2026
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 7.25% | 2 |
| Nov 3, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | -2.57% | 2 |
| Oct 28, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 0.56% | 43 |
| Oct 27, 2025 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | -0.56% | 55 |
| Oct 24, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 3.87% | 1 |
| Oct 17, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | -4.34% | 10 |
| Oct 14, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | -3.11% | 2 |
| Oct 10, 2025 | 119.98 | 122.26 | 119.98 | 122.26 | 122.26 | 4.53% | 16 |
| Oct 9, 2025 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | -0.63% | 20 |
| Oct 8, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.85% | 12 |
| Oct 7, 2025 | 118.46 | 118.46 | 115.56 | 115.56 | 115.56 | -3.72% | 22 |
| Oct 6, 2025 | 120.78 | 121.46 | 120.02 | 120.02 | 120.02 | -4.18% | 21 |
| Oct 3, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -0.59% | 3 |
| Oct 2, 2025 | 127.50 | 127.50 | 125.26 | 126.00 | 126.00 | 1.20% | 5 |
| Oct 1, 2025 | 126.00 | 126.00 | 124.50 | 124.50 | 124.50 | 5.78% | 25 |
| Sep 29, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.85% | 5 |
| Sep 26, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | -1.40% | 5 |
| Sep 23, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.42% | 30 |
| Sep 22, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.64% | 21 |