Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.21	38.03	36.03	36.70	36.70	-4.40%	34,624
Apr 27, 2026	38.48	38.57	38.10	38.39	38.39	-3.95%	11,099
Apr 24, 2026	39.84	39.97	38.50	39.97	39.86	-0.65%	25,625
Apr 23, 2026	40.00	40.61	40.00	40.23	40.12	-1.28%	6,877
Apr 22, 2026	40.17	40.85	40.07	40.75	40.64	-0.27%	5,858
Apr 21, 2026	41.60	41.60	39.94	40.86	40.75	-1.45%	25,916
Apr 20, 2026	40.69	41.46	40.46	41.46	41.35	0.53%	9,716
Apr 17, 2026	40.34	41.24	39.91	41.24	41.13	1.65%	36,583
Apr 16, 2026	40.40	40.91	40.37	40.57	40.46	-1.65%	19,970
Apr 15, 2026	40.73	41.75	40.73	41.25	41.14	0.49%	14,621
Apr 14, 2026	41.02	41.23	40.70	41.05	40.94	0.44%	23,202
Apr 13, 2026	39.67	40.90	39.67	40.87	40.76	0.74%	12,474
Apr 10, 2026	40.09	40.69	40.02	40.57	40.46	0.12%	9,157
Apr 9, 2026	40.38	40.52	39.83	40.52	40.41	0.32%	4,314
Apr 8, 2026	41.24	41.24	40.11	40.39	40.28	-0.37%	25,006
Apr 7, 2026	39.32	40.54	39.10	40.54	40.43	2.14%	10,964
Apr 2, 2026	39.31	39.82	38.84	39.69	39.58	-1.27%	13,487
Apr 1, 2026	39.71	40.20	39.67	40.20	40.09	1.86%	18,015
Mar 31, 2026	39.30	39.97	39.27	39.47	39.36	2.45%	5,934
Mar 30, 2026	36.97	39.00	36.97	38.52	38.41	0.67%	16,378
Mar 27, 2026	38.71	38.79	37.90	38.27	38.16	-0.61%	17,786
Mar 26, 2026	37.90	38.50	37.73	38.50	38.39	0.69%	8,421
Mar 25, 2026	38.66	38.70	37.85	38.24	38.13	-0.29%	20,152
Mar 24, 2026	38.59	38.59	37.00	38.35	38.24	-0.31%	16,825
Mar 23, 2026	37.89	39.52	37.30	38.47	38.36	0.96%	18,718
Mar 20, 2026	39.56	40.00	38.10	38.10	38.00	-0.94%	15,433
Mar 19, 2026	38.74	39.11	38.18	38.46	38.35	-2.68%	21,357
Mar 18, 2026	40.50	40.50	38.88	39.52	39.41	-2.30%	14,637
Mar 17, 2026	39.91	40.50	39.91	40.45	40.34	2.35%	10,723
Mar 16, 2026	38.62	40.52	38.62	39.52	39.41	2.38%	20,273
Mar 13, 2026	38.83	39.48	38.50	38.60	38.49	-1.30%	8,845
Mar 12, 2026	39.38	39.81	38.75	39.11	39.00	-2.26%	20,258
Mar 11, 2026	39.27	40.33	38.96	40.02	39.90	0.98%	37,043
Mar 10, 2026	38.59	40.02	38.44	39.63	39.52	5.46%	55,377
Mar 9, 2026	35.31	37.84	35.30	37.58	37.47	0.51%	60,798
Mar 6, 2026	37.78	37.87	36.20	37.39	37.28	-0.66%	35,813
Mar 5, 2026	37.26	38.40	36.33	37.64	37.53	0.45%	62,114
Mar 4, 2026	37.20	38.22	35.40	37.47	37.36	-2.94%	179,514
Mar 3, 2026	39.87	39.87	37.90	38.60	38.49	-5.80%	65,865
Mar 2, 2026	40.61	41.38	40.37	40.98	40.86	-2.51%	46,936
Feb 27, 2026	41.75	42.18	41.29	42.03	41.91	-0.21%	14,859
Feb 26, 2026	42.38	42.50	41.50	42.12	42.00	-1.44%	33,165
Feb 25, 2026	42.07	42.85	41.67	42.74	42.62	0.20%	66,302
Feb 24, 2026	42.62	42.88	42.12	42.65	42.53	-1.39%	20,890
Feb 23, 2026	43.27	43.90	42.65	43.25	43.13	-1.04%	35,527
Feb 20, 2026	45.10	45.10	43.33	43.71	43.58	-3.84%	63,406
Feb 19, 2026	45.72	46.29	45.20	45.45	45.32	-0.86%	25,983
Feb 18, 2026	48.40	48.85	43.36	45.85	45.72	-5.47%	176,120
Feb 17, 2026	46.10	49.70	46.06	48.50	48.37	5.43%	100,015
Feb 16, 2026	45.59	46.00	45.59	46.00	45.87	0.11%	8,313
Feb 13, 2026	45.48	46.06	45.35	45.95	45.82	-0.11%	28,739
Feb 12, 2026	46.48	46.86	45.86	46.00	45.87	-0.30%	34,370
Feb 11, 2026	45.86	46.27	45.47	46.14	46.01	-0.35%	11,806
Feb 10, 2026	46.01	46.34	45.68	46.30	46.17	-0.42%	29,150
Feb 9, 2026	45.66	46.51	45.30	46.50	46.37	1.81%	25,057
Feb 6, 2026	45.21	45.96	44.71	45.67	45.54	1.95%	69,429
Feb 5, 2026	45.18	45.23	43.98	44.80	44.67	-0.82%	35,730
Feb 4, 2026	44.93	45.86	44.79	45.17	45.04	-0.14%	25,342
Feb 3, 2026	45.00	45.67	44.80	45.23	45.11	0.87%	14,050
Feb 2, 2026	44.10	44.89	44.10	44.84	44.72	0.97%	15,447
Jan 30, 2026	43.62	44.54	43.54	44.41	44.29	-1.06%	38,842
Jan 29, 2026	45.40	45.40	44.10	44.89	44.76	-0.70%	39,202
Jan 28, 2026	46.54	46.54	45.12	45.20	45.08	-2.84%	37,457
Jan 27, 2026	46.17	46.67	45.72	46.52	46.39	0.33%	39,775
Jan 26, 2026	44.77	46.52	44.61	46.37	46.24	4.05%	57,318
Jan 23, 2026	44.09	44.96	43.97	44.56	44.44	1.39%	34,191
Jan 22, 2026	43.00	44.23	42.75	43.95	43.83	2.36%	40,742
Jan 21, 2026	42.80	42.94	41.89	42.94	42.82	-0.58%	25,848
Jan 20, 2026	44.22	44.26	42.04	43.19	43.07	-2.97%	43,596
Jan 19, 2026	42.58	44.92	42.58	44.51	44.38	7.67%	128,807
Jan 16, 2026	42.15	42.29	41.32	41.34	41.22	-2.04%	33,730
Jan 15, 2026	41.73	42.29	41.28	42.20	42.08	2.78%	49,728
Jan 14, 2026	39.31	41.80	39.31	41.06	40.94	5.44%	76,640
Jan 13, 2026	39.25	39.72	38.70	38.94	38.83	-1.68%	36,919
Jan 12, 2026	38.49	39.73	38.49	39.60	39.49	1.85%	31,616
Jan 9, 2026	39.25	39.34	38.70	38.88	38.77	-1.07%	28,108
Jan 8, 2026	38.79	40.00	38.57	39.30	39.19	2.50%	46,858
Jan 7, 2026	38.60	38.84	38.28	38.34	38.23	0.78%	28,684
Jan 6, 2026	38.58	38.58	37.93	38.05	37.94	-0.31%	15,573
Jan 5, 2026	38.24	39.01	37.81	38.17	38.06	1.23%	54,059
Jan 2, 2026	36.88	38.00	36.88	37.70	37.60	2.72%	43,008
Dec 30, 2025	36.22	37.00	36.20	36.70	36.60	1.33%	29,759
Dec 29, 2025	35.93	36.52	35.70	36.22	36.12	2.06%	22,665
Dec 23, 2025	35.49	35.96	35.41	35.49	35.39	-1.13%	28,556
Dec 22, 2025	36.00	36.00	35.47	35.90	35.80	1.36%	18,310
Dec 19, 2025	35.49	35.91	35.42	35.42	35.32	0.55%	28,603
Dec 18, 2025	34.91	35.24	34.82	35.22	35.12	0.38%	12,760
Dec 17, 2025	35.19	35.39	34.83	35.09	34.99	-0.52%	15,341
Dec 16, 2025	36.00	36.03	34.72	35.27	35.17	-1.95%	59,685
Dec 15, 2025	36.01	36.93	35.94	35.97	35.87	-0.64%	22,706
Dec 12, 2025	36.53	36.67	36.20	36.20	36.10	-0.77%	21,469
Dec 11, 2025	36.81	37.11	36.24	36.48	36.38	0.72%	49,465
Dec 10, 2025	36.48	36.54	36.05	36.22	36.12	-0.19%	55,469
Dec 9, 2025	34.90	36.50	34.85	36.29	36.19	4.28%	107,739
Dec 8, 2025	33.76	34.95	33.76	34.80	34.70	3.54%	70,009
Dec 5, 2025	33.66	33.91	33.24	33.61	33.52	0.33%	30,361
Dec 4, 2025	34.48	34.48	33.27	33.50	33.41	-2.05%	37,103
Dec 3, 2025	34.46	34.93	33.90	34.20	34.11	1.30%	59,106
Dec 2, 2025	33.67	35.04	33.05	33.76	33.67	10.83%	327,463
Dec 1, 2025	30.55	30.61	30.22	30.46	30.38	-0.80%	14,869