Bayer Aktiengesellschaft (FRA:BAYA)
Germany
· Delayed Price · Currency is EUR 8.40
+0.05 (0.60%)
At close: Dec 4, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 1.79% | 609 |
| Dec 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Dec 3, 2025 | 8.45 | 8.75 | 8.30 | 8.35 | 8.35 | 0.60% | 1,449 |
| Dec 2, 2025 | 8.25 | 8.80 | 8.25 | 8.30 | 8.30 | 13.70% | 617 |
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Nov 28, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | 40 |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Nov 26, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 3.40% | 1,140 |
| Nov 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.16% | - |
| Nov 24, 2025 | 7.35 | 7.80 | 7.35 | 7.75 | 7.75 | 19.23% | 720 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Nov 13, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 5.11% | 75 |
| Nov 12, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 6.20% | 459 |
| Nov 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 1,800 |
| Nov 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 3, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | 250 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Oct 30, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | 1 |
| Oct 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Oct 28, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 6.02% | 250 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 23, 2025 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | 50 |
| Oct 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 21, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | 720 |
| Oct 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Oct 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Oct 7, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 10 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Oct 3, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 80 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Oct 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Sep 30, 2025 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.19% | 434 |
| Sep 29, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.50% | 4 |
| Sep 26, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -1.48% | 50 |
| Sep 25, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 1.50% | 115 |
| Sep 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 22, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 943 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 16, 2025 | 6.60 | 7.20 | 6.60 | 6.65 | 6.65 | -2.92% | 1,000 |
| Sep 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Sep 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Sep 8, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 5.11% | 64 |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 4, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 300 |
| Sep 3, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 5.26% | 728 |
| Sep 2, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 1, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -2.92% | 60 |
| Aug 29, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Aug 25, 2025 | 6.95 | 7.15 | 6.95 | 7.00 | 7.00 | 2.94% | 30 |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Aug 21, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 5.97% | 10 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Aug 18, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 6.15% | 40 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 7.87% | 2 |
| Aug 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 80 |
| Aug 7, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | -8.09% | 80 |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Aug 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Aug 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 18 |
| Aug 1, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | 400 |
| Jul 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 30, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Jul 29, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Jul 23, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 2.86% | 2,100 |
| Jul 22, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | -0.71% | 1,000 |
| Jul 21, 2025 | 6.65 | 7.05 | 6.65 | 7.05 | 7.05 | 3.68% | 4 |