Skip to main content
Bayer Aktiengesellschaft (ETR:BAYN)
Germany flag Germany · Delayed Price · Currency is EUR
33.31
-0.27 (-0.80%)
At close: Dec 5, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.7533.9233.2633.3133.31-0.80%2,130,870
Dec 4, 202534.2734.4233.2533.5833.58-1.97%2,917,912
Dec 3, 202534.8234.9233.8634.2534.250.29%4,257,605
Dec 2, 202534.0035.0233.0434.1534.1512.08%10,883,080
Dec 1, 202530.5230.6630.1630.4730.47-0.05%1,905,009
Nov 28, 202530.7230.7930.3830.4930.49-0.44%1,852,505
Nov 27, 202530.5830.7530.3730.6230.620.86%1,225,487
Nov 26, 202531.0031.3230.2430.3630.36-1.52%2,326,719
Nov 25, 202531.0031.4529.6030.8330.830.77%3,641,243
Nov 24, 202529.7431.0529.4830.6030.6010.91%15,994,650
Nov 21, 202526.7227.8926.6427.5927.592.22%2,826,668
Nov 20, 202527.2027.3226.8126.9926.99-0.13%1,658,614
Nov 19, 202527.3527.5027.0227.0227.02-1.28%1,472,652
Nov 18, 202527.5527.6527.0527.3727.37-2.06%1,910,340
Nov 17, 202528.3928.3927.8427.9527.95-1.62%1,451,699
Nov 14, 202529.6029.8528.1128.4128.41-5.11%4,022,158
Nov 13, 202529.0029.9628.9829.9429.943.01%3,780,721
Nov 12, 202527.2229.2827.2229.0629.065.94%6,950,848
Nov 11, 202526.7327.5026.3027.4327.433.51%2,075,024
Nov 10, 202526.2826.5126.1826.5026.501.71%1,348,508
Nov 7, 202526.4926.5925.7826.0626.06-1.72%1,363,201
Nov 6, 202526.5026.5626.0226.5126.510.32%1,761,716
Nov 5, 202526.5826.6926.2726.4326.43-1.23%1,390,189
Nov 4, 202526.3526.7626.1126.7626.761.08%1,540,360
Nov 3, 202526.8826.9926.4726.4726.47-1.78%1,373,051
Oct 31, 202527.0027.1626.7126.9526.950.30%1,523,939
Oct 30, 202527.6427.6826.1626.8726.87-2.50%3,240,338
Oct 29, 202527.3027.6327.3027.5627.560.42%1,054,552
Oct 28, 202527.6027.7727.3527.4527.45-0.60%1,133,956
Oct 27, 202527.7727.9127.4027.6127.61-0.59%1,794,799
Oct 24, 202527.6827.9627.5127.7827.780.71%1,663,915
Oct 23, 202527.2627.7927.2227.5827.580.22%1,674,300
Oct 22, 202527.3227.6327.1027.5227.520.60%1,797,000
Oct 21, 202527.4027.7127.2727.3627.36-0.27%1,564,339
Oct 20, 202526.8427.4326.6027.4327.432.29%1,765,129
Oct 17, 202526.9526.9726.6026.8226.82-1.02%3,789,978
Oct 16, 202527.3627.5326.9127.0927.09-0.61%1,768,114
Oct 15, 202527.3827.5527.1427.2627.26-0.27%1,604,780
Oct 14, 202527.5127.8227.2427.3327.33-1.53%1,653,122
Oct 13, 202527.9028.1327.5827.7627.76-0.80%1,849,023
Oct 10, 202528.1129.0027.9727.9827.98-0.78%2,480,001
Oct 9, 202527.3528.3927.3228.2028.202.84%2,391,792
Oct 8, 202527.8527.8627.3427.4227.42-1.30%2,103,047
Oct 7, 202528.1928.2127.0527.7827.78-2.01%3,216,385
Oct 6, 202528.7228.7228.2628.3528.35-1.73%1,537,480
Oct 3, 202529.2029.2728.3828.8528.85-0.93%1,997,015
Oct 2, 202529.7029.9329.0729.1229.12-1.75%2,858,328
Oct 1, 202528.5229.6428.4029.6429.644.99%4,547,841
Sep 30, 202527.7028.2827.5828.2328.231.86%2,685,639
Sep 29, 202527.5327.7527.2727.7227.721.71%1,504,900
Sep 26, 202526.9027.3826.5727.2527.250.02%1,554,241
Sep 25, 202527.4227.6627.1827.2527.25-1.32%1,609,192
Sep 24, 202527.4927.7727.2327.6127.610.36%1,722,170
Sep 23, 202527.4327.5726.9427.5127.510.18%1,720,747
Sep 22, 202527.4627.6927.2027.4627.46-0.15%1,461,004
Sep 19, 202527.6127.9027.4827.5027.50-0.18%3,899,862
Sep 18, 202527.3028.0427.2227.5527.550.62%1,798,157
Sep 17, 202527.0027.4426.7827.3827.381.63%2,209,814
Sep 16, 202527.4227.4726.8726.9426.94-2.04%2,692,770
Sep 15, 202528.1828.2427.4427.5027.50-2.03%2,369,074
Sep 12, 202528.6728.8028.0728.0728.07-2.64%1,866,643
Sep 11, 202528.1328.9528.1328.8328.832.85%3,316,577
Sep 10, 202528.1328.2727.6728.0328.03-0.73%1,944,391
Sep 9, 202528.3028.3927.6728.2428.24-0.05%1,412,874
Sep 8, 202528.3828.5527.8428.2528.250.34%1,652,992
Sep 5, 202528.7828.7828.1328.1628.16-1.47%1,722,252
Sep 4, 202528.1128.9728.0728.5828.581.93%2,399,648
Sep 3, 202527.5828.2027.5328.0428.042.19%2,834,700
Sep 2, 202527.7727.8527.2627.4427.44-1.53%1,849,640
Sep 1, 202528.1228.1227.6427.8627.86-0.71%1,148,791
Aug 29, 202527.9428.3627.6228.0628.060.48%2,744,824
Aug 28, 202528.6328.7527.9227.9327.93-1.72%1,743,936
Aug 27, 202528.7128.9928.3928.4228.42-0.61%1,503,581
Aug 26, 202528.1728.7928.0428.5928.591.73%2,829,971
Aug 25, 202528.5328.5527.8728.1128.11-1.58%1,715,704
Aug 22, 202528.0428.8128.0428.5628.561.51%2,004,891
Aug 21, 202527.8128.1327.6928.1328.130.63%1,702,137
Aug 20, 202527.9228.2227.7727.9627.96-0.48%1,777,592
Aug 19, 202527.7228.1327.5928.0928.091.52%2,120,106
Aug 18, 202527.1628.2327.0227.6727.672.31%3,535,763
Aug 15, 202526.8527.1326.8227.0527.051.56%2,043,532
Aug 14, 202526.8926.9026.5326.6326.63-0.63%1,935,706
Aug 13, 202526.0526.9425.9926.8026.803.24%3,558,311
Aug 12, 202525.8526.0125.4925.9625.960.97%2,347,303
Aug 11, 202526.0026.2025.5925.7125.71-0.02%1,846,659
Aug 8, 202525.6525.8825.3125.7225.721.36%2,299,556
Aug 7, 202525.2725.8924.9225.3725.371.58%4,347,976
Aug 6, 202527.3027.4124.8124.9824.98-9.92%8,866,224
Aug 5, 202527.7327.8327.5627.7327.730.84%2,488,452
Aug 4, 202528.1128.1427.2927.5027.50-2.22%3,005,000
Aug 1, 202527.5228.9327.1728.1228.122.82%6,349,458
Jul 31, 202528.2228.2527.2727.3527.35-3.03%3,855,773
Jul 30, 202528.5628.5628.2128.2128.21-1.29%2,300,923
Jul 29, 202528.9429.1028.5028.5828.58-1.31%2,540,091
Jul 28, 202529.7029.7828.7928.9628.96-0.87%2,144,414
Jul 25, 202528.9929.4328.8429.2129.210.29%2,131,866
Jul 24, 202528.8229.6028.8129.1329.132.28%4,948,963
Jul 23, 202528.3028.6128.1528.4828.482.41%2,356,513
Jul 22, 202527.5027.9227.2627.8127.810.91%1,882,435
Jul 21, 202527.5228.0227.5027.5627.56-0.42%1,842,437