Skip to main content
Bayer Aktiengesellschaft (FRA:BAYN)
Germany flag Germany · Delayed Price · Currency is EUR
33.38
-0.20 (-0.60%)
Last updated: Dec 5, 2025, 9:00 AM CET

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.7033.8133.2933.4033.40-0.88%8,880
Dec 4, 202534.3334.4633.3233.6933.69-1.76%6,504
Dec 3, 202534.5234.8234.0034.3034.300.32%17,905
Dec 2, 202533.5034.9133.1334.1934.1913.06%47,450
Dec 1, 202530.2930.5230.1930.2430.24-1.05%4,564
Nov 28, 202530.6830.6830.4030.5630.560.61%3,921
Nov 27, 202530.3730.6730.3730.3730.37-0.25%3,614
Nov 26, 202530.8831.2530.2530.4530.45-0.85%12,043
Nov 25, 202530.5030.9729.7030.7130.710.67%11,935
Nov 24, 202529.9231.0029.6530.5030.509.93%65,447
Nov 21, 202526.7227.7526.7227.7527.753.01%1,927
Nov 20, 202527.3727.3726.7626.9426.94-0.24%5,637
Nov 19, 202527.2327.4427.0027.0027.00-1.19%2,810
Nov 18, 202527.5327.5627.2227.3327.33-1.71%6,219
Nov 17, 202528.4128.4127.8027.8027.80-2.01%4,163
Nov 14, 202529.7529.7528.2228.3728.37-4.54%9,241
Nov 13, 202529.0029.9229.0029.7229.722.36%19,461
Nov 12, 202527.5029.2427.5029.0429.045.85%37,608
Nov 11, 202526.4527.4526.3527.4327.433.67%10,663
Nov 10, 202526.1026.5026.1026.4626.461.71%2,382
Nov 7, 202526.3926.5925.8026.0226.02-1.44%4,922
Nov 6, 202526.4026.5726.0426.4026.40-0.02%4,913
Nov 5, 202526.5226.6626.3826.4026.40-0.56%2,990
Nov 4, 202526.0926.6726.0026.5526.550.04%5,522
Nov 3, 202526.8326.9526.4026.5426.54-1.30%9,675
Oct 31, 202526.7927.1426.7826.8926.890.32%1,817
Oct 30, 202527.4427.4426.4026.8126.81-2.49%7,564
Oct 29, 202527.2827.5527.2827.4927.490.46%1,614
Oct 28, 202527.5427.5927.3727.3727.37-0.98%2,243
Oct 27, 202527.9927.9927.4327.6427.64-0.16%7,917
Oct 24, 202527.5427.9127.5427.6827.680.53%3,160
Oct 23, 202527.5027.7527.4927.5427.54-2,232
Oct 22, 202527.2727.6127.1727.5427.540.92%2,543
Oct 21, 202527.3227.6127.2927.2927.29-0.76%1,925
Oct 20, 202527.0827.5026.7327.5027.501.89%5,002
Oct 17, 202526.8626.9926.6926.9926.99-0.55%3,394
Oct 16, 202527.1327.1526.9127.1427.14-0.29%11,929
Oct 15, 202527.4827.5127.0227.2227.22-0.64%1,845
Oct 14, 202527.5927.7227.2327.3927.39-0.65%5,392
Oct 13, 202527.9828.0127.5727.5727.57-1.25%6,978
Oct 10, 202528.1828.9427.9227.9227.92-0.83%9,027
Oct 9, 202527.5128.3827.3628.1628.162.61%4,680
Oct 8, 202527.7227.7327.4027.4427.44-1.29%9,729
Oct 7, 202528.3028.3827.0627.8027.80-1.40%10,369
Oct 6, 202528.5428.6028.2028.2028.20-2.20%7,404
Oct 3, 202529.0729.2628.4428.8328.83-1.06%4,540
Oct 2, 202529.6329.8029.0129.1429.14-1.87%15,977
Oct 1, 202528.1929.7828.0929.7029.705.12%20,569
Sep 30, 202527.6028.2527.6028.2528.252.69%4,436
Sep 29, 202527.1727.6727.1727.5127.511.14%5,774
Sep 26, 202526.8527.3026.7027.2027.20-0.60%2,545
Sep 25, 202527.6127.6127.1527.3727.37-1.01%1,898
Sep 24, 202527.5727.8027.2627.6527.650.47%3,493
Sep 23, 202527.4527.5227.0027.5227.520.09%14,276
Sep 22, 202527.6127.6227.3027.4927.49-0.22%3,389
Sep 19, 202527.5427.7627.4627.5527.55-0.25%9,860
Sep 18, 202527.4227.9127.3027.6227.621.04%861
Sep 17, 202527.0927.4526.8327.3427.341.00%3,857
Sep 16, 202527.6227.6226.9127.0727.07-1.71%7,587
Sep 15, 202528.2028.2227.5027.5427.54-2.13%4,359
Sep 12, 202528.7828.7828.1428.1428.14-2.68%1,669
Sep 11, 202528.0628.9328.0628.9128.913.27%5,090
Sep 10, 202528.1528.5027.7528.0028.00-1.10%3,562
Sep 9, 202528.1728.3127.7928.3128.310.69%1,292
Sep 8, 202528.1028.2227.9328.1128.110.34%3,092
Sep 5, 202528.7028.7128.0228.0228.02-1.86%3,035
Sep 4, 202527.9528.9327.9528.5528.552.42%5,303
Sep 3, 202527.5328.1227.5327.8727.871.92%6,079
Sep 2, 202527.7427.7427.3427.3527.35-1.90%3,487
Sep 1, 202528.2528.2527.6927.8827.88-1.66%6,579
Aug 29, 202528.0828.3527.6928.3528.351.32%1,229
Aug 28, 202528.5728.5727.7827.9827.98-1.44%3,066
Aug 27, 202528.6628.9328.3128.3928.39-0.61%2,403
Aug 26, 202528.1328.6628.1128.5628.561.56%2,722
Aug 25, 202528.5028.6428.0728.1228.12-1.49%7,410
Aug 22, 202527.9128.7327.9128.5528.552.33%5,831
Aug 21, 202527.8628.0527.7027.9027.90-0.13%2,785
Aug 20, 202527.7928.1827.7927.9327.930.11%6,572
Aug 19, 202527.6028.1927.5427.9027.900.70%2,824
Aug 18, 202527.0028.1927.0027.7127.712.78%15,689
Aug 15, 202526.8727.1126.8726.9626.961.33%5,674
Aug 14, 202526.8826.8826.3626.6026.60-0.69%4,349
Aug 13, 202526.0026.8626.0026.7926.793.64%16,179
Aug 12, 202525.8125.8525.5625.8525.850.23%2,735
Aug 11, 202525.8426.0825.6725.7925.790.33%6,639
Aug 8, 202525.4425.7925.3425.7025.701.24%8,403
Aug 7, 202525.1525.8825.0025.3925.391.05%13,630
Aug 6, 202528.0228.0224.8925.1225.12-9.46%22,724
Aug 5, 202527.4027.7627.2927.7527.751.26%26,708
Aug 4, 202528.3628.5227.4027.4027.40-3.03%11,656
Aug 1, 202527.9028.8427.6128.2628.264.09%14,822
Jul 31, 202528.1428.1427.0027.1527.15-3.48%11,181
Jul 30, 202528.5728.5728.1028.1328.13-1.14%2,747
Jul 29, 202528.9529.0228.1028.4528.45-1.44%10,182
Jul 28, 202529.5529.6528.8028.8728.87-1.06%23,852
Jul 25, 202529.0629.3028.8529.1829.180.48%1,778
Jul 24, 202528.7529.5828.7229.0429.041.01%37,813
Jul 23, 202528.0228.7528.0228.7528.752.66%9,284
Jul 22, 202527.3728.0027.3628.0028.001.80%5,622
Jul 21, 202527.4227.9927.4227.5127.51-0.65%3,478