Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.82	38.27	35.38	37.40	37.40	-2.38%	9,110,207
Mar 3, 2026	39.77	39.77	37.81	38.31	38.31	-5.66%	7,239,455
Mar 2, 2026	40.68	41.39	40.36	40.61	40.61	-3.33%	3,599,528
Feb 27, 2026	41.78	42.21	41.25	42.01	42.01	0.39%	3,273,977
Feb 26, 2026	42.40	42.52	41.46	41.85	41.85	-1.74%	2,254,616
Feb 25, 2026	42.11	42.89	41.57	42.59	42.59	0.58%	2,681,928
Feb 24, 2026	42.70	42.89	42.09	42.34	42.34	-1.07%	3,142,814
Feb 23, 2026	43.48	43.92	42.65	42.80	42.80	-2.01%	3,662,953
Feb 20, 2026	45.18	45.29	43.27	43.68	43.68	-4.16%	5,901,449
Feb 19, 2026	45.80	46.33	45.11	45.58	45.58	-0.51%	3,957,412
Feb 18, 2026	48.61	48.79	43.30	45.81	45.81	-7.11%	12,900,370
Feb 17, 2026	45.90	49.78	45.90	49.32	49.32	7.35%	6,173,532
Feb 16, 2026	45.58	45.94	45.50	45.94	45.94	-0.10%	1,369,136
Feb 13, 2026	45.30	46.05	45.12	45.99	45.99	0.65%	2,383,774
Feb 12, 2026	46.48	46.89	45.69	45.69	45.69	-0.94%	3,812,470
Feb 11, 2026	45.84	46.30	45.46	46.13	46.13	-0.10%	2,577,436
Feb 10, 2026	46.07	46.37	45.65	46.17	46.17	-0.24%	2,081,918
Feb 9, 2026	45.72	46.51	45.29	46.28	46.28	1.05%	3,546,629
Feb 6, 2026	45.90	46.25	44.64	45.80	45.80	2.20%	4,241,468
Feb 5, 2026	45.36	45.36	43.96	44.82	44.82	-0.74%	2,583,010
Feb 4, 2026	44.93	45.88	44.75	45.15	45.15	-0.27%	2,593,209
Feb 3, 2026	45.10	45.66	44.80	45.27	45.27	0.59%	1,884,599
Feb 2, 2026	44.17	45.01	44.05	45.01	45.01	1.00%	2,434,253
Jan 30, 2026	43.80	44.66	43.20	44.56	44.56	1.24%	3,881,987
Jan 29, 2026	45.14	45.19	44.02	44.02	44.02	-2.60%	3,952,722
Jan 28, 2026	46.10	46.16	45.11	45.19	45.19	-3.31%	3,109,117
Jan 27, 2026	46.31	46.74	45.70	46.74	46.74	0.80%	3,379,466
Jan 26, 2026	44.60	46.50	44.56	46.37	46.37	4.06%	4,314,062
Jan 23, 2026	44.10	44.99	43.99	44.56	44.56	0.88%	2,466,400
Jan 22, 2026	43.00	44.28	42.78	44.17	44.17	3.47%	3,372,718
Jan 21, 2026	42.80	42.83	41.86	42.69	42.69	-0.54%	2,850,814
Jan 20, 2026	44.00	44.32	41.98	42.92	42.92	-3.34%	4,333,938
Jan 19, 2026	43.40	44.98	43.40	44.40	44.40	6.95%	8,406,445
Jan 16, 2026	42.20	42.37	41.32	41.52	41.52	-1.38%	3,376,608
Jan 15, 2026	41.81	42.29	41.27	42.10	42.10	1.02%	3,731,332
Jan 14, 2026	39.42	41.82	39.35	41.67	41.67	7.00%	6,354,027
Jan 13, 2026	39.31	39.65	38.70	38.95	38.95	-1.93%	2,810,921
Jan 12, 2026	38.72	39.72	38.56	39.71	39.71	2.13%	3,985,031
Jan 9, 2026	39.23	39.35	38.69	38.88	38.88	-1.66%	3,533,159
Jan 8, 2026	38.86	40.00	38.59	39.54	39.54	3.12%	6,494,583
Jan 7, 2026	38.60	38.99	38.26	38.34	38.34	0.79%	3,593,235
Jan 6, 2026	38.50	38.62	37.91	38.04	38.04	-0.42%	4,084,980
Jan 5, 2026	38.40	39.06	37.79	38.20	38.20	0.53%	3,989,508
Jan 2, 2026	37.00	38.01	36.88	38.00	38.00	2.67%	4,214,959
Dec 30, 2025	36.34	37.02	36.15	37.01	37.01	1.63%	1,642,128
Dec 29, 2025	35.97	36.53	35.72	36.42	36.42	1.32%	2,268,982
Dec 23, 2025	35.46	35.99	35.40	35.94	35.94	1.37%	1,728,105
Dec 22, 2025	35.68	35.94	35.45	35.46	35.46	-1.18%	1,583,222
Dec 19, 2025	35.50	35.92	35.34	35.88	35.88	1.64%	5,740,197
Dec 18, 2025	34.90	35.30	34.78	35.30	35.30	0.56%	2,278,030
Dec 17, 2025	35.05	35.41	34.83	35.11	35.11	0.14%	2,716,018
Dec 16, 2025	36.16	36.16	34.61	35.06	35.06	-2.63%	4,168,588
Dec 15, 2025	36.69	36.95	35.88	36.00	36.00	-1.37%	2,590,925
Dec 12, 2025	36.52	36.72	36.16	36.50	36.50	0.47%	2,394,762
Dec 11, 2025	36.80	37.14	36.17	36.33	36.33	-0.78%	3,175,724
Dec 10, 2025	36.58	36.62	36.03	36.62	36.62	0.84%	4,062,204
Dec 9, 2025	34.82	36.52	34.80	36.31	36.31	4.13%	5,732,064
Dec 8, 2025	33.83	34.97	33.83	34.87	34.87	4.70%	4,246,670
Dec 5, 2025	33.75	33.92	33.26	33.31	33.31	-0.80%	2,131,845
Dec 4, 2025	34.27	34.42	33.25	33.58	33.58	-1.97%	2,921,265
Dec 3, 2025	34.82	34.92	33.86	34.25	34.25	0.29%	4,261,319
Dec 2, 2025	34.00	35.02	33.04	34.15	34.15	12.08%	10,883,080
Dec 1, 2025	30.52	30.66	30.16	30.47	30.47	-0.05%	1,905,009
Nov 28, 2025	30.72	30.79	30.38	30.49	30.49	-0.44%	1,852,505
Nov 27, 2025	30.58	30.75	30.37	30.62	30.62	0.86%	1,225,487
Nov 26, 2025	31.00	31.32	30.24	30.36	30.36	-1.52%	2,326,719
Nov 25, 2025	31.00	31.45	29.60	30.83	30.83	0.77%	3,641,243
Nov 24, 2025	29.74	31.05	29.48	30.60	30.60	10.91%	15,994,650
Nov 21, 2025	26.72	27.89	26.64	27.59	27.59	2.22%	2,826,668
Nov 20, 2025	27.20	27.32	26.81	26.99	26.99	-0.13%	1,658,614
Nov 19, 2025	27.35	27.50	27.02	27.02	27.02	-1.28%	1,472,652
Nov 18, 2025	27.55	27.65	27.05	27.37	27.37	-2.06%	1,910,340
Nov 17, 2025	28.39	28.39	27.84	27.95	27.95	-1.62%	1,451,699
Nov 14, 2025	29.60	29.85	28.11	28.41	28.41	-5.11%	4,022,158
Nov 13, 2025	29.00	29.96	28.98	29.94	29.94	3.01%	3,780,721
Nov 12, 2025	27.22	29.28	27.22	29.06	29.06	5.94%	6,950,848
Nov 11, 2025	26.73	27.50	26.30	27.43	27.43	3.51%	2,075,024
Nov 10, 2025	26.28	26.51	26.18	26.50	26.50	1.71%	1,348,508
Nov 7, 2025	26.49	26.59	25.78	26.06	26.06	-1.72%	1,363,201
Nov 6, 2025	26.50	26.56	26.02	26.51	26.51	0.32%	1,761,716
Nov 5, 2025	26.58	26.69	26.27	26.43	26.43	-1.23%	1,390,189
Nov 4, 2025	26.35	26.76	26.11	26.76	26.76	1.08%	1,540,360
Nov 3, 2025	26.88	26.99	26.47	26.47	26.47	-1.78%	1,373,051
Oct 31, 2025	27.00	27.16	26.71	26.95	26.95	0.30%	1,523,939
Oct 30, 2025	27.64	27.68	26.16	26.87	26.87	-2.50%	3,240,338
Oct 29, 2025	27.30	27.63	27.30	27.56	27.56	0.42%	1,054,552
Oct 28, 2025	27.60	27.77	27.35	27.45	27.45	-0.60%	1,133,956
Oct 27, 2025	27.77	27.91	27.40	27.61	27.61	-0.59%	1,794,799
Oct 24, 2025	27.68	27.96	27.51	27.78	27.78	0.71%	1,663,915
Oct 23, 2025	27.26	27.79	27.22	27.58	27.58	0.22%	1,674,300
Oct 22, 2025	27.32	27.63	27.10	27.52	27.52	0.60%	1,797,000
Oct 21, 2025	27.40	27.71	27.27	27.36	27.36	-0.27%	1,564,339
Oct 20, 2025	26.84	27.43	26.60	27.43	27.43	2.29%	1,765,129
Oct 17, 2025	26.95	26.97	26.60	26.82	26.82	-1.02%	3,789,978
Oct 16, 2025	27.36	27.53	26.91	27.09	27.09	-0.61%	1,768,114
Oct 15, 2025	27.38	27.55	27.14	27.26	27.26	-0.27%	1,604,780
Oct 14, 2025	27.51	27.82	27.24	27.33	27.33	-1.53%	1,653,122
Oct 13, 2025	27.90	28.13	27.58	27.76	27.76	-0.80%	1,849,023
Oct 10, 2025	28.11	29.00	27.97	27.98	27.98	-0.78%	2,480,001
Oct 9, 2025	27.35	28.39	27.32	28.20	28.20	2.84%	2,391,792