Bayer Aktiengesellschaft (BUD:BAYER)
Hungary
· Delayed Price · Currency is HUF 13,430
-490 (-3.52%)
At close: Apr 28, 2026
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,635.00 | 13,635.00 | 13,430.00 | 13,430.00 | 13,430.00 | -3.52% | 18 |
| Apr 27, 2026 | 14,125.00 | 14,125.00 | 13,920.00 | 13,920.00 | 13,920.00 | -1.42% | 534 |
| Apr 24, 2026 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,079.85 | -4.66% | 20 |
| Apr 23, 2026 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 14,767.89 | -1.59% | 45 |
| Apr 20, 2026 | 14,645.00 | 15,050.00 | 14,645.00 | 15,050.00 | 15,007.20 | 1.04% | 153 |
| Apr 14, 2026 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 14,852.65 | 0.95% | 500 |
| Apr 13, 2026 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 14,713.04 | -3.56% | 6 |
| Apr 10, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,256.49 | -0.52% | 3 |
| Apr 8, 2026 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 15,336.27 | 2.09% | 3 |
| Apr 2, 2026 | 15,065.00 | 15,065.00 | 15,065.00 | 15,065.00 | 15,022.16 | -1.54% | 1 |
| Apr 1, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,256.49 | 1.47% | 20 |
| Mar 30, 2026 | 15,040.00 | 15,078.00 | 15,040.00 | 15,078.00 | 15,035.12 | 0.17% | 83 |
| Mar 19, 2026 | 15,230.00 | 15,230.00 | 15,052.00 | 15,052.00 | 15,009.20 | -3.10% | 120 |
| Mar 18, 2026 | 15,534.00 | 15,534.00 | 15,534.00 | 15,534.00 | 15,489.83 | -0.74% | 60 |
| Mar 16, 2026 | 15,700.00 | 15,750.00 | 15,650.00 | 15,650.00 | 15,605.50 | 2.62% | 106 |
| Mar 10, 2026 | 14,802.00 | 15,250.00 | 14,802.00 | 15,250.00 | 15,206.64 | 3.31% | 45 |
| Mar 5, 2026 | 14,722.00 | 14,762.00 | 14,722.00 | 14,762.00 | 14,720.02 | 4.80% | 1,600 |
| Mar 4, 2026 | 14,854.00 | 14,854.00 | 13,814.00 | 14,086.00 | 14,045.95 | -5.17% | 207 |
| Mar 3, 2026 | 15,550.00 | 15,550.00 | 14,854.00 | 14,854.00 | 14,811.76 | -4.35% | 407 |
| Mar 2, 2026 | 15,500.00 | 15,604.00 | 15,500.00 | 15,530.00 | 15,485.84 | -1.71% | 457 |
| Feb 27, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,755.07 | -0.64% | 10 |
| Feb 26, 2026 | 15,900.00 | 15,902.00 | 15,900.00 | 15,902.00 | 15,856.78 | -0.50% | 143 |
| Feb 25, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,982.00 | 15,936.55 | -0.55% | 352 |
| Feb 24, 2026 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | 16,024.30 | -1.80% | 800 |
| Feb 23, 2026 | 16,354.00 | 16,440.00 | 16,354.00 | 16,364.00 | 16,317.47 | -1.05% | 228 |
| Feb 20, 2026 | 16,750.00 | 16,750.00 | 16,500.00 | 16,538.00 | 16,490.97 | -4.03% | 79 |
| Feb 19, 2026 | 17,286.00 | 17,286.00 | 17,150.00 | 17,232.00 | 17,183.00 | 0.13% | 1,448 |
| Feb 18, 2026 | 18,700.00 | 18,700.00 | 16,594.00 | 17,210.00 | 17,161.06 | -7.53% | 571 |
| Feb 17, 2026 | 17,750.00 | 18,612.00 | 17,750.00 | 18,612.00 | 18,559.08 | 7.25% | 167 |
| Feb 16, 2026 | 17,354.00 | 17,354.00 | 17,354.00 | 17,354.00 | 17,304.65 | 0.38% | 50 |
| Feb 13, 2026 | 17,288.00 | 17,288.00 | 17,288.00 | 17,288.00 | 17,238.84 | 1.99% | 60 |
| Feb 5, 2026 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,901.80 | -2.25% | 2 |
| Feb 4, 2026 | 17,340.00 | 17,340.00 | 17,340.00 | 17,340.00 | 17,290.69 | 0.35% | 2 |
| Feb 3, 2026 | 17,200.00 | 17,280.00 | 17,200.00 | 17,280.00 | 17,230.86 | -3.68% | 13 |
| Feb 2, 2026 | 17,940.00 | 17,940.00 | 17,940.00 | 17,940.00 | 17,888.99 | 4.17% | 2 |
| Jan 28, 2026 | 17,228.00 | 17,228.00 | 17,222.00 | 17,222.00 | 17,173.03 | -1.81% | 65 |
| Jan 27, 2026 | 17,540.00 | 17,540.00 | 17,540.00 | 17,540.00 | 17,490.12 | 0.16% | 5 |
| Jan 26, 2026 | 17,134.00 | 17,512.00 | 17,134.00 | 17,512.00 | 17,462.20 | 3.65% | 532 |
| Jan 22, 2026 | 16,816.00 | 16,896.00 | 16,816.00 | 16,896.00 | 16,847.96 | -0.61% | 2 |
| Jan 20, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,951.66 | - | 6 |
| Jan 19, 2026 | 16,800.00 | 17,226.00 | 16,800.00 | 17,000.00 | 16,951.66 | 5.75% | 479 |
| Jan 16, 2026 | 16,200.00 | 16,200.00 | 16,076.00 | 16,076.00 | 16,030.29 | -0.77% | 81 |
| Jan 15, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,153.93 | 1.50% | 226 |
| Jan 14, 2026 | 15,600.00 | 15,990.00 | 15,600.00 | 15,960.00 | 15,914.62 | 5.24% | 1,013 |
| Jan 9, 2026 | 15,030.00 | 15,166.00 | 14,962.00 | 15,166.00 | 15,122.87 | -0.22% | 220 |
| Jan 8, 2026 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,156.78 | 2.83% | 89 |
| Jan 7, 2026 | 14,900.00 | 14,900.00 | 14,782.00 | 14,782.00 | 14,739.97 | 0.56% | 108 |
| Jan 6, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,658.20 | 0.35% | 650 |
| Jan 5, 2026 | 14,600.00 | 14,894.00 | 14,600.00 | 14,648.00 | 14,606.35 | 3.37% | 74 |
| Dec 30, 2025 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,129.71 | 0.16% | 40 |
| Dec 29, 2025 | 14,000.00 | 14,148.00 | 14,000.00 | 14,148.00 | 14,107.77 | 1.67% | 680 |
| Dec 23, 2025 | 13,870.00 | 13,916.00 | 13,870.00 | 13,916.00 | 13,876.43 | 0.64% | 117 |
| Dec 22, 2025 | 13,868.00 | 13,868.00 | 13,760.00 | 13,828.00 | 13,788.68 | -0.29% | 2,518 |
| Dec 19, 2025 | 13,650.00 | 13,868.00 | 13,650.00 | 13,868.00 | 13,828.57 | 1.60% | 235 |
| Dec 17, 2025 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,611.19 | 1.32% | 109 |
| Dec 16, 2025 | 13,500.00 | 13,500.00 | 13,472.00 | 13,472.00 | 13,433.69 | -3.56% | 120 |
| Dec 15, 2025 | 14,056.00 | 14,062.00 | 13,970.00 | 13,970.00 | 13,930.28 | -0.21% | 162 |
| Dec 12, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,960.19 | 0.39% | 25 |
| Dec 11, 2025 | 13,950.00 | 14,072.00 | 13,900.00 | 13,946.00 | 13,906.34 | - | 251 |
| Dec 10, 2025 | 13,894.00 | 13,946.00 | 13,872.00 | 13,946.00 | 13,906.34 | 0.23% | 486 |
| Dec 9, 2025 | 13,460.00 | 13,914.00 | 13,460.00 | 13,914.00 | 13,874.43 | 3.84% | 247 |
| Dec 8, 2025 | 12,990.00 | 13,400.00 | 12,990.00 | 13,400.00 | 13,361.90 | 5.20% | 678 |
| Dec 5, 2025 | 12,860.00 | 12,860.00 | 12,738.00 | 12,738.00 | 12,701.78 | -0.30% | 30 |
| Dec 4, 2025 | 12,948.00 | 12,948.00 | 12,650.00 | 12,776.00 | 12,739.67 | -1.83% | 1,496 |
| Dec 3, 2025 | 13,000.00 | 13,014.00 | 13,000.00 | 13,014.00 | 12,976.99 | 0.11% | 238 |
| Dec 2, 2025 | 11,652.00 | 13,200.00 | 11,652.00 | 13,000.00 | 12,963.03 | 12.40% | 1,059 |
| Dec 1, 2025 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | 11,533.11 | -0.79% | 4 |
| Nov 27, 2025 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 11,624.85 | 1.71% | 20 |
| Nov 25, 2025 | 11,580.00 | 11,580.00 | 11,462.00 | 11,462.00 | 11,429.41 | -2.72% | 299 |
| Nov 24, 2025 | 11,250.00 | 11,796.00 | 11,250.00 | 11,782.00 | 11,748.50 | 10.65% | 2,148 |
| Nov 21, 2025 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 10,617.72 | 3.38% | 100 |
| Nov 20, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,270.71 | -1.90% | 100 |
| Nov 18, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,470.14 | -2.78% | 50 |
| Nov 17, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,769.29 | -1.41% | 50 |
| Nov 14, 2025 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | 10,922.85 | -2.54% | 200 |
| Nov 13, 2025 | 11,234.00 | 11,240.00 | 11,234.00 | 11,240.00 | 11,208.04 | 0.36% | 59 |
| Nov 12, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,168.15 | 10.89% | 445 |
| Nov 10, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,071.28 | -2.02% | 25 |
| Nov 5, 2025 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 10,278.69 | 0.19% | 9 |
| Nov 4, 2025 | 10,230.00 | 10,288.00 | 10,208.00 | 10,288.00 | 10,258.75 | -0.31% | 228 |
| Nov 3, 2025 | 10,402.00 | 10,402.00 | 10,282.00 | 10,320.00 | 10,290.65 | -0.50% | 449 |
| Oct 31, 2025 | 10,394.00 | 10,394.00 | 10,372.00 | 10,372.00 | 10,342.51 | -0.21% | 45 |
| Oct 30, 2025 | 10,640.00 | 10,640.00 | 10,350.00 | 10,394.00 | 10,364.44 | -2.18% | 81 |