Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.20	37.98	36.75	37.57	-	-2.68%	59,564
Mar 3, 2026	39.87	39.87	37.90	38.60	38.60	-5.80%	65,865
Mar 2, 2026	40.61	41.38	40.37	40.98	40.98	-2.51%	46,936
Feb 27, 2026	41.75	42.18	41.29	42.03	42.03	-0.21%	14,859
Feb 26, 2026	42.38	42.50	41.50	42.12	42.12	-1.44%	33,165
Feb 25, 2026	42.07	42.85	41.67	42.74	42.74	0.20%	66,302
Feb 24, 2026	42.62	42.88	42.12	42.65	42.65	-1.39%	20,890
Feb 23, 2026	43.27	43.90	42.65	43.25	43.25	-1.04%	35,527
Feb 20, 2026	45.10	45.10	43.33	43.71	43.71	-3.84%	63,406
Feb 19, 2026	45.72	46.29	45.20	45.45	45.45	-0.86%	25,983
Feb 18, 2026	48.40	48.85	43.36	45.85	45.85	-5.47%	176,120
Feb 17, 2026	46.10	49.70	46.06	48.50	48.50	5.43%	100,015
Feb 16, 2026	45.59	46.00	45.59	46.00	46.00	0.11%	8,313
Feb 13, 2026	45.48	46.06	45.35	45.95	45.95	-0.11%	28,739
Feb 12, 2026	46.48	46.86	45.86	46.00	46.00	-0.30%	34,370
Feb 11, 2026	45.86	46.27	45.47	46.14	46.14	-0.35%	11,806
Feb 10, 2026	46.01	46.34	45.68	46.30	46.30	-0.42%	29,150
Feb 9, 2026	45.66	46.51	45.30	46.50	46.50	1.81%	25,057
Feb 6, 2026	45.21	45.96	44.71	45.67	45.67	1.95%	69,429
Feb 5, 2026	45.18	45.23	43.98	44.80	44.80	-0.82%	35,730
Feb 4, 2026	44.93	45.86	44.79	45.17	45.17	-0.14%	25,342
Feb 3, 2026	45.00	45.67	44.80	45.23	45.23	0.87%	14,050
Feb 2, 2026	44.10	44.89	44.10	44.84	44.84	0.97%	15,447
Jan 30, 2026	43.62	44.54	43.54	44.41	44.41	-1.06%	38,842
Jan 29, 2026	45.40	45.40	44.10	44.89	44.89	-0.70%	39,202
Jan 28, 2026	46.54	46.54	45.12	45.20	45.20	-2.84%	37,457
Jan 27, 2026	46.17	46.67	45.72	46.52	46.52	0.33%	39,775
Jan 26, 2026	44.77	46.52	44.61	46.37	46.37	4.05%	57,318
Jan 23, 2026	44.09	44.96	43.97	44.56	44.56	1.39%	34,191
Jan 22, 2026	43.00	44.23	42.75	43.95	43.95	2.36%	40,742
Jan 21, 2026	42.80	42.94	41.89	42.94	42.94	-0.58%	25,848
Jan 20, 2026	44.22	44.26	42.04	43.19	43.19	-2.97%	43,596
Jan 19, 2026	42.58	44.92	42.58	44.51	44.51	7.67%	128,807
Jan 16, 2026	42.15	42.29	41.32	41.34	41.34	-2.04%	33,730
Jan 15, 2026	41.73	42.29	41.28	42.20	42.20	2.78%	49,728
Jan 14, 2026	39.31	41.80	39.31	41.06	41.06	5.44%	76,640
Jan 13, 2026	39.25	39.72	38.70	38.94	38.94	-1.68%	36,919
Jan 12, 2026	38.49	39.73	38.49	39.60	39.60	1.85%	31,616
Jan 9, 2026	39.25	39.34	38.70	38.88	38.88	-1.07%	28,108
Jan 8, 2026	38.79	40.00	38.57	39.30	39.30	2.50%	46,858
Jan 7, 2026	38.60	38.84	38.28	38.34	38.34	0.78%	28,684
Jan 6, 2026	38.58	38.58	37.93	38.05	38.05	-0.31%	15,573
Jan 5, 2026	38.24	39.01	37.81	38.17	38.17	1.23%	54,059
Jan 2, 2026	36.88	38.00	36.88	37.70	37.70	2.72%	43,008
Dec 30, 2025	36.22	37.00	36.20	36.70	36.70	1.33%	29,759
Dec 29, 2025	35.93	36.52	35.70	36.22	36.22	2.06%	22,665
Dec 23, 2025	35.49	35.96	35.41	35.49	35.49	-1.13%	28,556
Dec 22, 2025	36.00	36.00	35.47	35.90	35.90	1.36%	18,310
Dec 19, 2025	35.49	35.91	35.42	35.42	35.42	0.55%	28,603
Dec 18, 2025	34.91	35.24	34.82	35.22	35.22	0.38%	12,760
Dec 17, 2025	35.19	35.39	34.83	35.09	35.09	-0.52%	15,341
Dec 16, 2025	36.00	36.03	34.72	35.27	35.27	-1.95%	59,685
Dec 15, 2025	36.01	36.93	35.94	35.97	35.97	-0.64%	22,706
Dec 12, 2025	36.53	36.67	36.20	36.20	36.20	-0.77%	21,469
Dec 11, 2025	36.81	37.11	36.24	36.48	36.48	0.72%	49,465
Dec 10, 2025	36.48	36.54	36.05	36.22	36.22	-0.19%	55,469
Dec 9, 2025	34.90	36.50	34.85	36.29	36.29	4.28%	107,739
Dec 8, 2025	33.76	34.95	33.76	34.80	34.80	3.54%	70,009
Dec 5, 2025	33.66	33.91	33.24	33.61	33.61	0.33%	30,361
Dec 4, 2025	34.48	34.48	33.27	33.50	33.50	-2.05%	37,103
Dec 3, 2025	34.46	34.93	33.90	34.20	34.20	1.30%	59,106
Dec 2, 2025	33.67	35.04	33.05	33.76	33.76	10.83%	327,463
Dec 1, 2025	30.55	30.61	30.22	30.46	30.46	-0.80%	14,869
Nov 28, 2025	30.76	30.76	30.39	30.71	30.71	0.26%	23,045
Nov 27, 2025	30.59	30.75	30.42	30.63	30.63	-0.21%	14,202
Nov 26, 2025	31.05	31.34	30.26	30.69	30.69	-0.55%	47,938
Nov 25, 2025	30.65	31.23	29.60	30.86	30.86	0.44%	95,792
Nov 24, 2025	28.69	31.06	28.69	30.73	30.73	11.77%	242,201
Nov 21, 2025	26.76	27.86	26.69	27.49	27.49	1.93%	35,822
Nov 20, 2025	27.19	27.29	26.80	26.97	26.97	-0.06%	17,509
Nov 19, 2025	27.38	27.48	26.99	26.99	26.99	-1.10%	35,624
Nov 18, 2025	27.58	27.63	27.06	27.29	27.29	-2.29%	38,821
Nov 17, 2025	28.37	28.39	27.84	27.93	27.93	-1.74%	39,489
Nov 14, 2025	29.60	29.78	28.13	28.42	28.42	-4.28%	61,591
Nov 13, 2025	29.06	29.94	29.06	29.69	29.69	2.03%	100,842
Nov 12, 2025	27.53	29.28	27.34	29.10	29.10	7.46%	186,098
Nov 11, 2025	26.55	27.50	26.33	27.08	27.08	2.19%	70,056
Nov 10, 2025	26.46	26.50	26.18	26.50	26.50	1.15%	48,469
Nov 7, 2025	26.46	26.52	25.82	26.20	26.20	0.31%	19,837
Nov 6, 2025	26.35	26.57	26.04	26.12	26.12	-1.32%	36,870
Nov 5, 2025	26.45	26.67	26.30	26.47	26.47	-1.16%	52,022
Nov 4, 2025	26.35	26.78	26.12	26.78	26.78	0.22%	45,207
Nov 3, 2025	26.87	26.99	26.50	26.72	26.72	-0.87%	51,759
Oct 31, 2025	26.78	27.15	26.72	26.96	26.96	0.82%	38,349
Oct 30, 2025	27.59	27.63	26.21	26.74	26.74	-2.59%	63,868
Oct 29, 2025	27.27	27.60	27.27	27.45	27.45	-	15,660
Oct 28, 2025	27.59	27.72	27.36	27.45	27.45	-0.60%	44,391
Oct 27, 2025	27.66	27.88	27.42	27.61	27.61	-0.40%	21,273
Oct 24, 2025	27.65	27.94	27.51	27.72	27.72	0.78%	28,113
Oct 23, 2025	27.27	27.79	27.27	27.51	27.51	1.12%	42,844
Oct 22, 2025	27.21	27.63	27.11	27.20	27.20	-0.55%	26,314
Oct 21, 2025	27.32	27.70	27.26	27.35	27.35	0.02%	30,388
Oct 20, 2025	26.64	27.39	26.64	27.35	27.35	1.45%	13,864
Oct 17, 2025	26.96	26.97	26.62	26.96	26.96	-0.61%	41,993
Oct 16, 2025	27.29	27.48	26.91	27.12	27.12	-0.29%	40,043
Oct 15, 2025	27.37	27.52	27.12	27.20	27.20	0.15%	29,796
Oct 14, 2025	27.57	27.80	27.16	27.16	27.16	-2.13%	22,032
Oct 13, 2025	27.90	28.11	27.57	27.75	27.75	-0.96%	60,192
Oct 10, 2025	28.00	29.00	27.98	28.02	28.02	-0.66%	49,431
Oct 9, 2025	27.37	28.36	27.32	28.21	28.21	1.88%	60,137