Bayer Aktiengesellschaft (WSE:BAY)
Poland · Delayed Price · Currency is PLN 159.05
-5.90 (-3.58%)
May 27, 2026, 10:44 AM CET
WSE:BAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 0.58% | 1 |
| May 22, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 12 |
| May 20, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | 2.52% | 36 |
| May 18, 2026 | 158.05 | 160.95 | 158.05 | 160.95 | 160.95 | -1.26% | 11 |
| May 15, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 10 |
| May 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.59% | 12 |
| May 13, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -4.14% | 15 |
| May 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 7.66% | 4 |
| May 8, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | -1.27% | 500 |
| May 7, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -2.44% | 700 |
| May 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.85% | 60 |
| May 5, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -1.82% | 300 |
| May 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.25% | 12 |
| Apr 28, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -3.74% | 60 |
| Apr 27, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.93% | 70 |
| Apr 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | -6.28% | 60 |
| Apr 21, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 175.55 | - | 10 |
| Apr 15, 2026 | 175.05 | 176.05 | 175.05 | 176.05 | 175.55 | 0.57% | 10 |
| Apr 14, 2026 | 174.00 | 175.05 | 172.95 | 175.05 | 174.55 | - | 27 |
| Apr 13, 2026 | 171.00 | 175.05 | 171.00 | 175.05 | 174.55 | - | 40 |
| Apr 8, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 174.55 | 4.20% | 45 |
| Apr 7, 2026 | 169.95 | 169.95 | 168.00 | 168.00 | 167.52 | -0.59% | 3 |
| Apr 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.52 | -0.58% | 5 |
| Apr 1, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 169.50 | 1.78% | 34 |
| Mar 23, 2026 | 160.04 | 167.00 | 160.04 | 167.00 | 166.53 | - | 102 |
| Mar 19, 2026 | 165.80 | 167.00 | 165.80 | 167.00 | 166.53 | -1.75% | 5 |
| Mar 17, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 169.50 | 2.40% | 300 |
| Mar 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.53 | -2.35% | 7 |
| Mar 11, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | 0.58% | 20 |
| Mar 10, 2026 | 164.98 | 169.02 | 164.98 | 169.02 | 168.54 | 8.39% | 400 |
| Mar 9, 2026 | 155.94 | 155.94 | 155.94 | 155.94 | 155.50 | - | 55 |
| Mar 6, 2026 | 160.06 | 161.98 | 155.94 | 155.94 | 155.50 | 1.87% | 149 |
| Mar 4, 2026 | 158.96 | 158.96 | 153.08 | 153.08 | 152.65 | -7.78% | 110 |
| Mar 3, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 165.53 | -4.62% | 122 |
| Mar 2, 2026 | 172.96 | 174.04 | 172.96 | 174.04 | 173.55 | -1.67% | 85 |
| Feb 27, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.50 | -1.07% | 1 |
| Feb 26, 2026 | 176.94 | 178.92 | 175.94 | 178.92 | 178.41 | -1.75% | 203 |
| Feb 24, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 181.58 | - | 40 |
| Feb 23, 2026 | 183.90 | 183.90 | 182.10 | 182.10 | 181.58 | -4.22% | 10 |
| Feb 20, 2026 | 190.12 | 190.12 | 190.12 | 190.12 | 189.58 | -1.56% | 52 |
| Feb 19, 2026 | 193.14 | 193.14 | 193.14 | 193.14 | 192.59 | 0.68% | 13 |
| Feb 16, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.30 | -3.20% | 55 |
| Feb 12, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 197.62 | 5.49% | 5 |
| Feb 5, 2026 | 189.00 | 189.00 | 186.88 | 187.86 | 187.33 | -1.56% | 182 |
| Feb 4, 2026 | 193.14 | 193.14 | 190.84 | 190.84 | 190.30 | 0.44% | 16 |
| Feb 3, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.46 | 1.54% | 20 |
| Feb 2, 2026 | 188.12 | 188.12 | 187.12 | 187.12 | 186.59 | 0.13% | 12 |
| Jan 29, 2026 | 186.88 | 186.88 | 185.88 | 186.88 | 186.35 | -2.75% | 35 |
| Jan 28, 2026 | 192.16 | 192.16 | 192.16 | 192.16 | 191.62 | -1.03% | 9 |
| Jan 27, 2026 | 196.18 | 196.18 | 190.84 | 194.16 | 193.61 | 1.04% | 266 |