Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.00	37.62	35.89	36.62	36.62	-4.59%	3,871,909
Apr 27, 2026	38.46	38.59	38.09	38.38	38.38	-0.31%	2,167,746
Apr 24, 2026	39.80	39.83	38.49	38.50	38.39	-3.85%	3,186,644
Apr 23, 2026	40.00	40.64	39.96	40.04	39.93	-0.50%	1,806,869
Apr 22, 2026	40.11	40.84	40.04	40.24	40.13	0.68%	2,143,117
Apr 21, 2026	41.71	41.76	39.92	39.97	39.86	-3.36%	2,408,091
Apr 20, 2026	40.71	41.39	40.42	41.36	41.24	0.63%	2,782,052
Apr 17, 2026	40.35	41.16	39.91	41.10	40.98	1.01%	3,336,490
Apr 16, 2026	40.70	41.00	40.36	40.69	40.57	-0.12%	2,498,301
Apr 15, 2026	40.63	41.77	40.57	40.74	40.62	0.32%	2,688,028
Apr 14, 2026	40.84	41.21	40.61	40.61	40.49	-0.44%	2,690,517
Apr 13, 2026	39.60	40.94	39.60	40.79	40.67	1.67%	1,688,782
Apr 10, 2026	40.25	40.76	40.01	40.12	40.01	-0.82%	2,159,682
Apr 9, 2026	40.39	40.52	39.81	40.45	40.33	-0.07%	1,855,752
Apr 8, 2026	41.00	41.14	40.12	40.48	40.36	3.08%	2,821,861
Apr 7, 2026	39.29	40.55	39.09	39.27	39.16	-1.07%	2,358,730
Apr 2, 2026	39.48	39.94	38.83	39.70	39.58	-1.06%	1,860,808
Apr 1, 2026	39.79	40.20	39.60	40.12	40.01	1.87%	2,387,307
Mar 31, 2026	39.30	39.98	39.11	39.39	39.27	0.82%	3,259,044
Mar 30, 2026	38.18	39.07	38.04	39.07	38.95	2.10%	2,553,025
Mar 27, 2026	38.63	38.79	37.88	38.26	38.15	-0.04%	1,816,915
Mar 26, 2026	37.73	38.47	37.63	38.28	38.17	0.38%	2,248,430
Mar 25, 2026	38.62	38.74	37.70	38.13	38.02	1.03%	2,315,099
Mar 24, 2026	37.70	38.11	36.88	37.74	37.63	-1.88%	3,184,937
Mar 23, 2026	37.42	39.90	37.23	38.47	38.36	0.21%	4,178,937
Mar 20, 2026	39.46	40.14	38.15	38.39	38.28	-0.21%	8,021,418
Mar 19, 2026	38.80	39.14	38.13	38.47	38.36	-2.69%	3,135,116
Mar 18, 2026	40.26	40.33	38.86	39.53	39.42	-1.69%	3,125,478
Mar 17, 2026	40.01	40.52	39.83	40.21	40.10	0.30%	2,570,623
Mar 16, 2026	39.15	40.53	39.15	40.09	39.98	3.77%	3,359,776
Mar 13, 2026	38.70	39.52	38.37	38.64	38.52	-1.27%	2,027,317
Mar 12, 2026	39.45	39.82	38.73	39.13	39.02	-2.21%	2,858,038
Mar 11, 2026	39.02	40.25	38.94	40.02	39.90	0.98%	3,188,612
Mar 10, 2026	38.44	40.04	38.33	39.63	39.51	5.41%	4,575,873
Mar 9, 2026	35.69	37.75	35.20	37.59	37.48	3.30%	3,697,661
Mar 6, 2026	37.70	37.87	36.15	36.39	36.29	-3.67%	4,827,217
Mar 5, 2026	37.46	38.44	36.30	37.78	37.67	1.00%	5,145,542
Mar 4, 2026	37.82	38.27	35.38	37.40	37.29	-2.38%	9,110,207
Mar 3, 2026	39.77	39.77	37.81	38.31	38.20	-5.66%	7,239,455
Mar 2, 2026	40.68	41.39	40.36	40.61	40.49	-3.33%	3,599,528
Feb 27, 2026	41.78	42.21	41.25	42.01	41.89	0.39%	3,273,977
Feb 26, 2026	42.40	42.52	41.46	41.85	41.73	-1.74%	2,254,616
Feb 25, 2026	42.11	42.89	41.57	42.59	42.46	0.58%	2,681,928
Feb 24, 2026	42.70	42.89	42.09	42.34	42.22	-1.07%	3,142,814
Feb 23, 2026	43.48	43.92	42.65	42.80	42.68	-2.01%	3,662,953
Feb 20, 2026	45.18	45.29	43.27	43.68	43.56	-4.16%	5,901,449
Feb 19, 2026	45.80	46.33	45.11	45.58	45.44	-0.51%	3,957,412
Feb 18, 2026	48.61	48.79	43.30	45.81	45.68	-7.11%	12,900,370
Feb 17, 2026	45.90	49.78	45.90	49.32	49.17	7.35%	6,173,532
Feb 16, 2026	45.58	45.94	45.50	45.94	45.81	-0.10%	1,369,136
Feb 13, 2026	45.30	46.05	45.12	45.99	45.85	0.65%	2,383,774
Feb 12, 2026	46.48	46.89	45.69	45.69	45.56	-0.94%	3,812,470
Feb 11, 2026	45.84	46.30	45.46	46.13	45.99	-0.10%	2,577,436
Feb 10, 2026	46.07	46.37	45.65	46.17	46.04	-0.24%	2,081,918
Feb 9, 2026	45.72	46.51	45.29	46.28	46.15	1.05%	3,546,629
Feb 6, 2026	45.90	46.25	44.64	45.80	45.67	2.20%	4,241,468
Feb 5, 2026	45.36	45.36	43.96	44.82	44.69	-0.74%	2,583,010
Feb 4, 2026	44.93	45.88	44.75	45.15	45.02	-0.27%	2,593,209
Feb 3, 2026	45.10	45.66	44.80	45.27	45.14	0.59%	1,884,599
Feb 2, 2026	44.17	45.01	44.05	45.01	44.88	1.00%	2,434,253
Jan 30, 2026	43.80	44.66	43.20	44.56	44.43	1.24%	3,881,987
Jan 29, 2026	45.14	45.19	44.02	44.02	43.89	-2.60%	3,952,722
Jan 28, 2026	46.10	46.16	45.11	45.19	45.06	-3.31%	3,109,117
Jan 27, 2026	46.31	46.74	45.70	46.74	46.60	0.80%	3,379,466
Jan 26, 2026	44.60	46.50	44.56	46.37	46.23	4.06%	4,314,062
Jan 23, 2026	44.10	44.99	43.99	44.56	44.43	0.88%	2,466,400
Jan 22, 2026	43.00	44.28	42.78	44.17	44.04	3.47%	3,372,718
Jan 21, 2026	42.80	42.83	41.86	42.69	42.56	-0.54%	2,850,814
Jan 20, 2026	44.00	44.32	41.98	42.92	42.79	-3.34%	4,333,938
Jan 19, 2026	43.40	44.98	43.40	44.40	44.27	6.95%	8,406,445
Jan 16, 2026	42.20	42.37	41.32	41.52	41.40	-1.38%	3,376,608
Jan 15, 2026	41.81	42.29	41.27	42.10	41.97	1.02%	3,731,332
Jan 14, 2026	39.42	41.82	39.35	41.67	41.55	7.00%	6,354,027
Jan 13, 2026	39.31	39.65	38.70	38.95	38.83	-1.93%	2,810,921
Jan 12, 2026	38.72	39.72	38.56	39.71	39.60	2.13%	3,985,031
Jan 9, 2026	39.23	39.35	38.69	38.88	38.77	-1.66%	3,533,159
Jan 8, 2026	38.86	40.00	38.59	39.54	39.42	3.12%	6,494,583
Jan 7, 2026	38.60	38.99	38.26	38.34	38.23	0.79%	3,593,235
Jan 6, 2026	38.50	38.62	37.91	38.04	37.93	-0.42%	4,084,980
Jan 5, 2026	38.40	39.06	37.79	38.20	38.09	0.53%	3,989,508
Jan 2, 2026	37.00	38.01	36.88	38.00	37.89	2.67%	4,214,959
Dec 30, 2025	36.34	37.02	36.15	37.01	36.90	1.63%	1,642,128
Dec 29, 2025	35.97	36.53	35.72	36.42	36.31	1.32%	2,268,982
Dec 23, 2025	35.46	35.99	35.40	35.94	35.84	1.37%	1,728,105
Dec 22, 2025	35.68	35.94	35.45	35.46	35.35	-1.18%	1,583,222
Dec 19, 2025	35.50	35.92	35.34	35.88	35.78	1.64%	5,741,760
Dec 18, 2025	34.90	35.30	34.78	35.30	35.20	0.56%	2,281,961
Dec 17, 2025	35.05	35.41	34.83	35.11	35.00	0.14%	2,716,018
Dec 16, 2025	36.16	36.16	34.61	35.06	34.95	-2.63%	4,168,588
Dec 15, 2025	36.69	36.95	35.88	36.00	35.90	-1.37%	2,590,925
Dec 12, 2025	36.52	36.72	36.16	36.50	36.40	0.47%	2,394,762
Dec 11, 2025	36.80	37.14	36.17	36.33	36.23	-0.78%	3,175,724
Dec 10, 2025	36.58	36.62	36.03	36.62	36.51	0.84%	4,062,204
Dec 9, 2025	34.82	36.52	34.80	36.31	36.21	4.13%	5,732,064
Dec 8, 2025	33.83	34.97	33.83	34.87	34.77	4.70%	4,246,670
Dec 5, 2025	33.75	33.92	33.26	33.31	33.21	-0.80%	2,131,845
Dec 4, 2025	34.27	34.42	33.25	33.58	33.48	-1.97%	2,921,265
Dec 3, 2025	34.82	34.92	33.86	34.25	34.15	0.29%	4,261,319
Dec 2, 2025	34.00	35.02	33.04	34.15	34.05	12.08%	10,883,080
Dec 1, 2025	30.52	30.66	30.16	30.47	30.38	-0.05%	1,905,009