Bayer Aktiengesellschaft (BUD:BAYER)
Hungary
· Delayed Price · Currency is HUF 14,762
+676 (4.80%)
At close: Mar 5, 2026
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14,722.00 | 14,762.00 | 14,722.00 | 14,762.00 | 14,762.00 | 4.80% | 1,600 |
| Mar 4, 2026 | 14,854.00 | 14,854.00 | 13,814.00 | 14,086.00 | 14,086.00 | -5.17% | 207 |
| Mar 3, 2026 | 15,550.00 | 15,550.00 | 14,854.00 | 14,854.00 | 14,854.00 | -4.35% | 407 |
| Mar 2, 2026 | 15,500.00 | 15,604.00 | 15,500.00 | 15,530.00 | 15,530.00 | -1.71% | 457 |
| Feb 27, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.64% | 10 |
| Feb 26, 2026 | 15,900.00 | 15,902.00 | 15,900.00 | 15,902.00 | 15,902.00 | -0.50% | 143 |
| Feb 25, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,982.00 | 15,982.00 | -0.55% | 352 |
| Feb 24, 2026 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | -1.80% | 800 |
| Feb 23, 2026 | 16,354.00 | 16,440.00 | 16,354.00 | 16,364.00 | 16,364.00 | -1.05% | 228 |
| Feb 20, 2026 | 16,750.00 | 16,750.00 | 16,500.00 | 16,538.00 | 16,538.00 | -4.03% | 79 |
| Feb 19, 2026 | 17,286.00 | 17,286.00 | 17,150.00 | 17,232.00 | 17,232.00 | 0.13% | 1,448 |
| Feb 18, 2026 | 18,700.00 | 18,700.00 | 16,594.00 | 17,210.00 | 17,210.00 | -7.53% | 571 |
| Feb 17, 2026 | 17,750.00 | 18,612.00 | 17,750.00 | 18,612.00 | 18,612.00 | 7.25% | 167 |
| Feb 16, 2026 | 17,354.00 | 17,354.00 | 17,354.00 | 17,354.00 | 17,354.00 | 0.38% | 50 |
| Feb 13, 2026 | 17,288.00 | 17,288.00 | 17,288.00 | 17,288.00 | 17,288.00 | 1.99% | 60 |
| Feb 5, 2026 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | -2.25% | 2 |
| Feb 4, 2026 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 0.35% | 2 |
| Feb 3, 2026 | 17,200.00 | 17,280.00 | 17,200.00 | 17,280.00 | 17,280.00 | -3.68% | 13 |
| Feb 2, 2026 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | 4.17% | 2 |
| Jan 28, 2026 | 17,228.00 | 17,228.00 | 17,222.00 | 17,222.00 | 17,222.00 | -1.81% | 65 |
| Jan 27, 2026 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 0.16% | 5 |
| Jan 26, 2026 | 17,134.00 | 17,512.00 | 17,134.00 | 17,512.00 | 17,512.00 | 3.65% | 532 |
| Jan 22, 2026 | 16,816.00 | 16,896.00 | 16,816.00 | 16,896.00 | 16,896.00 | -0.61% | 2 |
| Jan 20, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 6 |
| Jan 19, 2026 | 16,800.00 | 17,226.00 | 16,800.00 | 17,000.00 | 17,000.00 | 5.75% | 479 |
| Jan 16, 2026 | 16,200.00 | 16,200.00 | 16,076.00 | 16,076.00 | 16,076.00 | -0.77% | 81 |
| Jan 15, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.50% | 226 |
| Jan 14, 2026 | 15,600.00 | 15,990.00 | 15,600.00 | 15,960.00 | 15,960.00 | 5.24% | 1,013 |
| Jan 9, 2026 | 15,030.00 | 15,166.00 | 14,962.00 | 15,166.00 | 15,166.00 | -0.22% | 220 |
| Jan 8, 2026 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.83% | 89 |
| Jan 7, 2026 | 14,900.00 | 14,900.00 | 14,782.00 | 14,782.00 | 14,782.00 | 0.56% | 108 |
| Jan 6, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.35% | 650 |
| Jan 5, 2026 | 14,600.00 | 14,894.00 | 14,600.00 | 14,648.00 | 14,648.00 | 3.37% | 74 |
| Dec 30, 2025 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.16% | 40 |
| Dec 29, 2025 | 14,000.00 | 14,148.00 | 14,000.00 | 14,148.00 | 14,148.00 | 1.67% | 680 |
| Dec 23, 2025 | 13,870.00 | 13,916.00 | 13,870.00 | 13,916.00 | 13,916.00 | 0.64% | 117 |
| Dec 22, 2025 | 13,868.00 | 13,868.00 | 13,760.00 | 13,828.00 | 13,828.00 | -0.29% | 2,518 |
| Dec 19, 2025 | 13,650.00 | 13,868.00 | 13,650.00 | 13,868.00 | 13,868.00 | 1.60% | 235 |
| Dec 17, 2025 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 1.32% | 109 |
| Dec 16, 2025 | 13,500.00 | 13,500.00 | 13,472.00 | 13,472.00 | 13,472.00 | -3.56% | 120 |
| Dec 15, 2025 | 14,056.00 | 14,062.00 | 13,970.00 | 13,970.00 | 13,970.00 | -0.21% | 162 |
| Dec 12, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.39% | 25 |
| Dec 11, 2025 | 13,950.00 | 14,072.00 | 13,900.00 | 13,946.00 | 13,946.00 | - | 251 |
| Dec 10, 2025 | 13,894.00 | 13,946.00 | 13,872.00 | 13,946.00 | 13,946.00 | 0.23% | 486 |
| Dec 9, 2025 | 13,460.00 | 13,914.00 | 13,460.00 | 13,914.00 | 13,914.00 | 3.84% | 247 |
| Dec 8, 2025 | 12,990.00 | 13,400.00 | 12,990.00 | 13,400.00 | 13,400.00 | 5.20% | 678 |
| Dec 5, 2025 | 12,860.00 | 12,860.00 | 12,738.00 | 12,738.00 | 12,738.00 | -0.30% | 30 |
| Dec 4, 2025 | 12,948.00 | 12,948.00 | 12,650.00 | 12,776.00 | 12,776.00 | -1.83% | 1,496 |
| Dec 3, 2025 | 13,000.00 | 13,014.00 | 13,000.00 | 13,014.00 | 13,014.00 | 0.11% | 238 |
| Dec 2, 2025 | 11,652.00 | 13,200.00 | 11,652.00 | 13,000.00 | 13,000.00 | 12.40% | 1,059 |
| Dec 1, 2025 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | -0.79% | 4 |
| Nov 27, 2025 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 1.71% | 20 |
| Nov 25, 2025 | 11,580.00 | 11,580.00 | 11,462.00 | 11,462.00 | 11,462.00 | -2.72% | 299 |
| Nov 24, 2025 | 11,250.00 | 11,796.00 | 11,250.00 | 11,782.00 | 11,782.00 | 10.65% | 2,148 |
| Nov 21, 2025 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 3.38% | 100 |
| Nov 20, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 100 |
| Nov 18, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 50 |
| Nov 17, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.41% | 50 |
| Nov 14, 2025 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | -2.54% | 200 |
| Nov 13, 2025 | 11,234.00 | 11,240.00 | 11,234.00 | 11,240.00 | 11,240.00 | 0.36% | 59 |
| Nov 12, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 10.89% | 445 |
| Nov 10, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.02% | 25 |
| Nov 5, 2025 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 0.19% | 9 |
| Nov 4, 2025 | 10,230.00 | 10,288.00 | 10,208.00 | 10,288.00 | 10,288.00 | -0.31% | 228 |
| Nov 3, 2025 | 10,402.00 | 10,402.00 | 10,282.00 | 10,320.00 | 10,320.00 | -0.50% | 449 |
| Oct 31, 2025 | 10,394.00 | 10,394.00 | 10,372.00 | 10,372.00 | 10,372.00 | -0.21% | 45 |
| Oct 30, 2025 | 10,640.00 | 10,640.00 | 10,350.00 | 10,394.00 | 10,394.00 | -2.18% | 81 |
| Oct 29, 2025 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | -0.69% | 15 |
| Oct 22, 2025 | 10,670.00 | 10,700.00 | 10,670.00 | 10,700.00 | 10,700.00 | - | 293 |
| Oct 21, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.00% | 11 |
| Oct 20, 2025 | 10,500.00 | 10,594.00 | 10,414.00 | 10,594.00 | 10,594.00 | 0.90% | 211 |
| Oct 17, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.91% | 50 |
| Oct 15, 2025 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | -0.41% | 2 |
| Oct 14, 2025 | 10,748.00 | 10,748.00 | 10,748.00 | 10,748.00 | 10,748.00 | -3.61% | 153 |
| Oct 10, 2025 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 2.76% | 104 |
| Oct 9, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.46% | 500 |
| Oct 8, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.72% | 50 |
| Oct 7, 2025 | 10,730.00 | 10,878.00 | 10,604.00 | 10,878.00 | 10,878.00 | -2.46% | 105 |
| Oct 3, 2025 | 11,152.00 | 11,152.00 | 11,152.00 | 11,152.00 | 11,152.00 | -1.83% | 45 |
| Oct 2, 2025 | 11,462.00 | 11,462.00 | 11,360.00 | 11,360.00 | 11,360.00 | -0.70% | 61 |
| Oct 1, 2025 | 11,074.00 | 11,440.00 | 11,074.00 | 11,440.00 | 11,440.00 | 4.15% | 185 |
| Sep 30, 2025 | 10,984.00 | 10,984.00 | 10,984.00 | 10,984.00 | 10,984.00 | 2.41% | 150 |
| Sep 23, 2025 | 10,700.00 | 10,726.00 | 10,700.00 | 10,726.00 | 10,726.00 | 0.37% | 17 |
| Sep 22, 2025 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | - | 12 |
| Sep 18, 2025 | 10,700.00 | 10,838.00 | 10,686.00 | 10,686.00 | 10,686.00 | -0.09% | 99 |
| Sep 17, 2025 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | -7.39% | 36 |
| Sep 15, 2025 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 2.21% | 2 |
| Sep 11, 2025 | 11,176.00 | 11,300.00 | 11,172.00 | 11,300.00 | 11,300.00 | 3.37% | 247 |
| Sep 9, 2025 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | -0.91% | 5 |
| Sep 8, 2025 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | -3.13% | 30 |