Bayer Aktiengesellschaft (WSE:BAY)
Poland · Delayed Price · Currency is PLN 226.70
+3.60 (1.61%)
Jul 3, 2026, 6:58 PM CET
WSE:BAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 228.50 | 230.50 | 228.50 | 228.60 | - | 2.47% | 137 |
| Jul 2, 2026 | 212.40 | 223.10 | 212.40 | 223.10 | 223.10 | 8.67% | 98 |
| Jul 1, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 0.88% | 40 |
| Jun 30, 2026 | 201.70 | 203.50 | 199.95 | 203.50 | 203.50 | 1.78% | 471 |
| Jun 29, 2026 | 199.95 | 199.95 | 199.80 | 199.95 | 199.95 | 0.48% | 73 |
| Jun 26, 2026 | 199.95 | 199.95 | 199.00 | 199.00 | 199.00 | 0.40% | 42 |
| Jun 25, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 19.83% | 9 |
| Jun 24, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.82% | 10 |
| Jun 23, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 2.72% | 5 |
| Jun 19, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.41% | 5 |
| Jun 18, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 0.63% | 10 |
| Jun 17, 2026 | 157.05 | 158.05 | 157.05 | 158.05 | 158.05 | 3.37% | 45 |
| Jun 16, 2026 | 153.95 | 153.95 | 152.90 | 152.90 | 152.90 | -0.13% | 40 |
| Jun 15, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2.13% | 2 |
| Jun 10, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 3.45% | 1 |
| Jun 3, 2026 | 145.90 | 145.90 | 144.90 | 144.90 | 144.90 | 1.44% | 14 |
| Jun 2, 2026 | 145.00 | 145.00 | 140.00 | 142.85 | 142.85 | -4.99% | 31 |
| Jun 1, 2026 | 151.90 | 151.90 | 150.35 | 150.35 | 150.35 | -2.34% | 16 |
| May 29, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -2.56% | 15 |
| May 28, 2026 | 158.95 | 158.95 | 158.00 | 158.00 | 158.00 | -0.60% | 11 |
| May 27, 2026 | 159.05 | 159.05 | 158.95 | 158.95 | 158.95 | -3.64% | 32 |
| 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 |