Skip to main content
Bayer Aktiengesellschaft (BIT:1BAYN)
Italy flag Italy · Delayed Price · Currency is EUR
33.61
+0.11 (0.33%)
At close: Dec 5, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.6633.9133.2433.6133.610.33%30,361
Dec 4, 202534.4834.4833.2733.5033.50-2.05%37,103
Dec 3, 202534.4634.9333.9034.2034.201.30%59,106
Dec 2, 202533.6735.0433.0533.7633.7610.83%327,463
Dec 1, 202530.5530.6130.2230.4630.46-0.80%14,869
Nov 28, 202530.7630.7630.3930.7130.710.26%23,045
Nov 27, 202530.5930.7530.4230.6330.63-0.21%14,202
Nov 26, 202531.0531.3430.2630.6930.69-0.55%47,938
Nov 25, 202530.6531.2329.6030.8630.860.44%95,792
Nov 24, 202528.6931.0628.6930.7330.7311.77%242,201
Nov 21, 202526.7627.8626.6927.4927.491.93%35,822
Nov 20, 202527.1927.2926.8026.9726.97-0.06%17,509
Nov 19, 202527.3827.4826.9926.9926.99-1.10%35,624
Nov 18, 202527.5827.6327.0627.2927.29-2.29%38,821
Nov 17, 202528.3728.3927.8427.9327.93-1.74%39,489
Nov 14, 202529.6029.7828.1328.4228.42-4.28%61,591
Nov 13, 202529.0629.9429.0629.6929.692.03%100,842
Nov 12, 202527.5329.2827.3429.1029.107.46%186,098
Nov 11, 202526.5527.5026.3327.0827.082.19%70,056
Nov 10, 202526.4626.5026.1826.5026.501.15%48,469
Nov 7, 202526.4626.5225.8226.2026.200.31%19,837
Nov 6, 202526.3526.5726.0426.1226.12-1.32%36,870
Nov 5, 202526.4526.6726.3026.4726.47-1.16%52,022
Nov 4, 202526.3526.7826.1226.7826.780.22%45,207
Nov 3, 202526.8726.9926.5026.7226.72-0.87%51,759
Oct 31, 202526.7827.1526.7226.9626.960.82%38,349
Oct 30, 202527.5927.6326.2126.7426.74-2.59%63,868
Oct 29, 202527.2727.6027.2727.4527.45-15,660
Oct 28, 202527.5927.7227.3627.4527.45-0.60%44,391
Oct 27, 202527.6627.8827.4227.6127.61-0.40%21,273
Oct 24, 202527.6527.9427.5127.7227.720.78%28,113
Oct 23, 202527.2727.7927.2727.5127.511.12%42,844
Oct 22, 202527.2127.6327.1127.2027.20-0.55%26,314
Oct 21, 202527.3227.7027.2627.3527.350.02%30,388
Oct 20, 202526.6427.3926.6427.3527.351.45%13,864
Oct 17, 202526.9626.9726.6226.9626.96-0.61%41,993
Oct 16, 202527.2927.4826.9127.1227.12-0.29%40,043
Oct 15, 202527.3727.5227.1227.2027.200.15%29,796
Oct 14, 202527.5727.8027.1627.1627.16-2.13%22,032
Oct 13, 202527.9028.1127.5727.7527.75-0.96%60,192
Oct 10, 202528.0029.0027.9828.0228.02-0.66%49,431
Oct 9, 202527.3728.3627.3228.2128.211.88%60,137
Oct 8, 202527.8327.8327.3327.6927.69-0.32%35,152
Oct 7, 202528.0828.0827.0227.7827.78-2.01%108,816
Oct 6, 202528.7428.7428.2628.3528.35-1.75%32,077
Oct 3, 202529.1829.2528.4028.8528.85-0.86%30,709
Oct 2, 202529.6829.9429.0829.1029.10-1.69%53,007
Oct 1, 202528.6029.6028.4129.6029.605.71%155,937
Sep 30, 202527.7228.2527.6528.0028.000.86%21,484
Sep 29, 202527.4927.7627.2927.7627.762.44%34,185
Sep 26, 202526.9627.3826.6027.1027.10-0.26%36,302
Sep 25, 202527.3827.6327.1727.1727.17-0.95%18,242
Sep 24, 202527.4627.7727.2327.4327.43-0.40%25,083
Sep 23, 202527.4527.5526.9827.5427.540.77%33,465
Sep 22, 202527.4327.6727.2027.3327.33-0.60%22,147
Sep 19, 202527.5727.9027.5027.5027.500.40%32,868
Sep 18, 202527.2628.0027.2327.3927.390.31%88,358
Sep 17, 202527.0527.4226.7827.3027.300.55%34,534
Sep 16, 202527.4527.4726.8827.1527.15-0.55%50,457
Sep 15, 202528.2128.2127.3027.3027.30-4.46%68,894
Sep 12, 202528.6928.7628.1328.5828.58-0.03%31,742
Sep 11, 202528.0828.9528.0828.5928.591.69%68,689
Sep 10, 202528.3528.3527.2828.1128.11-0.60%37,851
Sep 9, 202528.3628.3627.6528.2828.28-0.48%47,891
Sep 8, 202528.4028.4527.8328.4228.420.87%27,421
Sep 5, 202528.7028.7328.1628.1728.17-0.98%39,329
Sep 4, 202528.1528.9628.0628.4528.451.75%75,474
Sep 3, 202527.7628.1627.6427.9627.962.12%16,181
Sep 2, 202527.6527.7227.2627.3827.38-1.55%27,756
Sep 1, 202528.0128.0127.6427.8127.81-0.61%11,768
Aug 29, 202528.0728.3427.6327.9827.98-1.11%27,917
Aug 28, 202528.6828.6827.9328.3028.30-1.20%31,817
Aug 27, 202528.8028.9528.4028.6428.64-0.03%36,183
Aug 26, 202528.2128.7528.0628.6528.651.42%45,953
Aug 25, 202528.4628.4827.9628.2528.250.04%23,196
Aug 22, 202528.0628.8628.0628.2428.240.50%33,961
Aug 21, 202527.8128.1127.6728.1028.100.36%32,279
Aug 20, 202527.9328.2427.7728.0028.000.27%22,744
Aug 19, 202527.8828.1527.5927.9327.930.70%32,020
Aug 18, 202527.0028.2326.9927.7327.734.13%104,654
Aug 14, 202526.9026.9026.5626.6326.63-0.63%81,285
Aug 13, 202526.0126.9526.0126.8026.803.20%48,833
Aug 12, 202525.8026.0025.4925.9725.971.52%21,995
Aug 11, 202525.9826.1925.5825.5825.58-0.52%30,614
Aug 8, 202525.6325.7925.3225.7225.721.10%37,004
Aug 7, 202525.2825.8824.9425.4425.441.84%83,504
Aug 6, 202527.9227.9224.8124.9824.98-9.90%192,302
Aug 5, 202527.7427.8227.5027.7227.720.80%24,289
Aug 4, 202528.1128.1127.3227.5027.50-2.29%52,483
Aug 1, 202527.3728.9027.2228.1528.151.61%84,446
Jul 31, 202528.2228.2227.3027.7027.70-3.18%35,767
Jul 30, 202528.5628.6128.2228.6128.610.14%18,259
Jul 29, 202529.0629.0728.3928.5728.57-1.41%61,749
Jul 28, 202529.6729.7028.8128.9828.98-0.45%43,924
Jul 25, 202529.0129.4128.8529.1129.11-1.32%31,043
Jul 24, 202528.9629.5928.8229.5029.503.51%84,538
Jul 23, 202528.1128.6027.9028.5028.504.49%143,451
Jul 22, 202527.4127.9027.2627.2827.28-1.20%22,781
Jul 21, 202527.5128.0327.5127.6127.61-0.32%45,208
Jul 18, 202528.1228.1527.6927.7027.70-0.59%29,749