Bayer Aktiengesellschaft (LON:0P6S)
London
· Delayed Price · Currency is GBP · Price in EUR 36.35
-0.98 (-2.63%)
At close: Mar 6, 2026
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.74 | 37.88 | 36.17 | 36.36 | 36.35 | -2.62% | 472,592 |
| Mar 5, 2026 | 37.32 | 38.45 | 36.33 | 37.34 | 37.34 | 1.87% | 1,373,676 |
| Mar 4, 2026 | 37.86 | 38.21 | 35.40 | 36.65 | 36.65 | -4.33% | 2,423,120 |
| Mar 3, 2026 | 39.53 | 39.80 | 37.95 | 38.31 | 38.31 | -5.98% | 2,531,877 |
| Mar 2, 2026 | 40.69 | 41.40 | 40.36 | 40.75 | 40.74 | -2.12% | 1,731,279 |
| Feb 27, 2026 | 41.78 | 42.21 | 41.25 | 41.63 | 41.63 | -0.60% | 382,924 |
| Feb 26, 2026 | 42.33 | 42.52 | 41.49 | 41.88 | 41.88 | -1.66% | 303,090 |
| Feb 25, 2026 | 42.10 | 42.88 | 41.88 | 42.59 | 42.59 | 0.27% | 2,139,900 |
| Feb 24, 2026 | 42.71 | 42.86 | 42.11 | 42.47 | 42.47 | -0.77% | 444,770 |
| Feb 23, 2026 | 43.39 | 43.92 | 42.68 | 42.80 | 42.80 | -2.21% | 2,945,059 |
| Feb 20, 2026 | 45.23 | 45.30 | 43.28 | 43.77 | 43.77 | -4.74% | 4,084,211 |
| Feb 19, 2026 | 45.82 | 46.33 | 45.18 | 45.95 | 45.95 | 1.40% | 2,629,708 |
| Feb 18, 2026 | 48.75 | 48.81 | 43.30 | 45.31 | 45.31 | -3.75% | 1,759,348 |
| Feb 17, 2026 | 45.95 | 49.78 | 45.87 | 47.08 | 47.08 | 3.05% | 3,180,615 |
| Feb 16, 2026 | 45.58 | 45.94 | 45.53 | 45.69 | 45.69 | 0.33% | 1,771,047 |
| Feb 13, 2026 | 45.35 | 46.05 | 45.30 | 45.54 | 45.54 | -2.31% | 753,232 |
| Feb 12, 2026 | 46.39 | 46.89 | 45.69 | 46.61 | 46.61 | 1.06% | 1,156,340 |
| Feb 11, 2026 | 45.84 | 46.29 | 45.47 | 46.13 | 46.13 | 0.28% | 2,066,303 |
| Feb 10, 2026 | 46.09 | 46.37 | 45.66 | 45.99 | 45.99 | 0.18% | 1,062,676 |
| Feb 9, 2026 | 45.72 | 46.52 | 45.30 | 45.91 | 45.91 | 1.28% | 8,290,713 |
| Feb 6, 2026 | 45.94 | 46.22 | 44.80 | 45.33 | 45.33 | 0.95% | 1,616,601 |
| Feb 5, 2026 | 45.32 | 45.42 | 43.95 | 44.90 | 44.90 | -1.19% | 642,331 |
| Feb 4, 2026 | 44.93 | 45.89 | 44.75 | 45.45 | 45.45 | 0.82% | 1,449,815 |
| Feb 3, 2026 | 45.15 | 45.66 | 44.75 | 45.08 | 45.08 | 0.16% | 208,313 |
| Feb 2, 2026 | 44.09 | 45.01 | 44.04 | 45.01 | 45.01 | 2.54% | 1,523,222 |
| Jan 30, 2026 | 43.80 | 44.61 | 43.21 | 43.89 | 43.89 | -1.41% | 740,329 |
| Jan 29, 2026 | 45.17 | 45.31 | 44.02 | 44.52 | 44.52 | -2.01% | 988,984 |
| Jan 28, 2026 | 46.12 | 46.25 | 45.11 | 45.43 | 45.43 | -2.24% | 1,187,514 |
| Jan 27, 2026 | 46.29 | 46.74 | 45.70 | 46.48 | 46.48 | 1.12% | 1,829,393 |
| Jan 26, 2026 | 44.62 | 46.50 | 44.56 | 45.96 | 45.96 | 3.02% | 1,585,559 |
| Jan 23, 2026 | 44.11 | 44.98 | 44.00 | 44.61 | 44.61 | 1.34% | 521,049 |
| Jan 22, 2026 | 43.06 | 44.28 | 42.78 | 44.02 | 44.02 | 3.81% | 665,977 |
| Jan 21, 2026 | 42.80 | 43.07 | 41.89 | 42.41 | 42.41 | -2.31% | 918,989 |
| Jan 20, 2026 | 44.10 | 44.33 | 42.00 | 43.41 | 43.41 | -2.01% | 754,837 |
| Jan 19, 2026 | 43.42 | 44.99 | 43.40 | 44.30 | 44.30 | 6.47% | 1,333,501 |
| Jan 16, 2026 | 42.12 | 42.37 | 41.32 | 41.61 | 41.61 | -0.75% | 2,909,066 |
| Jan 15, 2026 | 41.80 | 42.29 | 41.29 | 41.92 | 41.92 | 1.54% | 2,469,303 |
| Jan 14, 2026 | 39.42 | 41.81 | 39.20 | 41.29 | 41.29 | 5.00% | 2,384,397 |
| Jan 13, 2026 | 39.31 | 39.63 | 38.69 | 39.32 | 39.32 | 0.09% | 753,837 |
| Jan 12, 2026 | 38.74 | 39.71 | 38.55 | 39.29 | 39.29 | 0.46% | 557,282 |
| Jan 9, 2026 | 39.27 | 39.35 | 38.70 | 39.11 | 39.11 | 0.01% | 335,295 |
| Jan 8, 2026 | 38.79 | 40.00 | 37.78 | 39.11 | 39.11 | 1.69% | 925,808 |
| Jan 7, 2026 | 38.49 | 38.90 | 38.26 | 38.46 | 38.46 | 0.95% | 715,805 |
| Jan 6, 2026 | 38.55 | 38.63 | 37.97 | 38.09 | 38.09 | -0.28% | 1,189,821 |
| Jan 5, 2026 | 38.41 | 39.07 | 37.85 | 38.20 | 38.20 | 1.46% | 1,383,378 |
| Jan 2, 2026 | 36.95 | 38.00 | 36.88 | 37.65 | 37.65 | 2.58% | 965,309 |
| Dec 30, 2025 | 36.32 | 37.01 | 36.14 | 36.70 | 36.70 | 1.75% | 159,751 |
| Dec 29, 2025 | 35.97 | 36.53 | 35.73 | 36.07 | 36.07 | 0.41% | 216,235 |
| Dec 23, 2025 | 35.43 | 35.99 | 35.41 | 35.92 | 35.92 | 0.12% | 610,988 |
| Dec 22, 2025 | 35.61 | 35.92 | 35.46 | 35.88 | 35.88 | 0.72% | 1,427,022 |
| Dec 19, 2025 | 35.45 | 35.91 | 35.40 | 35.63 | 35.62 | 1.36% | 1,368,469 |
| Dec 18, 2025 | 34.88 | 35.30 | 34.79 | 35.15 | 35.15 | -0.34% | 127,681 |
| Dec 17, 2025 | 35.03 | 35.42 | 34.87 | 35.27 | 35.27 | 0.08% | 979,575 |
| Dec 16, 2025 | 36.11 | 36.16 | 34.61 | 35.24 | 35.24 | -2.12% | 888,563 |
| Dec 15, 2025 | 36.70 | 36.95 | 35.88 | 36.00 | 36.00 | -1.50% | 807,426 |
| Dec 12, 2025 | 36.55 | 36.70 | 36.22 | 36.55 | 36.55 | 0.46% | 675,327 |
| Dec 11, 2025 | 36.78 | 37.14 | 36.18 | 36.38 | 36.38 | -0.63% | 904,915 |
| Dec 10, 2025 | 36.54 | 36.62 | 36.05 | 36.62 | 36.62 | 0.84% | 747,184 |
| Dec 9, 2025 | 34.81 | 36.51 | 34.75 | 36.31 | 36.31 | 5.69% | 1,050,075 |
| Dec 8, 2025 | 33.86 | 34.97 | 33.82 | 34.36 | 34.36 | 2.00% | 623,547 |
| Dec 5, 2025 | 33.78 | 33.93 | 31.20 | 33.68 | 33.68 | -0.33% | 316,174 |
| Dec 4, 2025 | 34.24 | 34.37 | 33.26 | 33.79 | 33.79 | -1.35% | 1,061,733 |
| Dec 3, 2025 | 34.82 | 34.86 | 33.86 | 34.25 | 34.25 | 0.24% | 828,159 |
| Dec 2, 2025 | 34.00 | 35.04 | 33.04 | 34.17 | 34.17 | 12.44% | 4,950,648 |
| Dec 1, 2025 | 30.57 | 30.65 | 30.17 | 30.39 | 30.39 | -0.35% | 428,247 |
| Nov 28, 2025 | 30.72 | 30.75 | 30.38 | 30.50 | 30.50 | -0.55% | 261,393 |
| Nov 27, 2025 | 30.60 | 30.74 | 30.40 | 30.67 | 30.67 | 0.76% | 2,698,074 |
| Nov 26, 2025 | 31.03 | 31.33 | 30.24 | 30.44 | 30.44 | -1.81% | 1,686,592 |
| Nov 25, 2025 | 30.97 | 31.42 | 29.60 | 31.00 | 31.00 | 2.38% | 3,585,668 |
| Nov 24, 2025 | 29.73 | 31.04 | 29.52 | 30.28 | 30.28 | 12.80% | 1,719,375 |
| Nov 21, 2025 | 26.76 | 27.88 | 26.67 | 26.85 | 26.85 | -0.85% | 1,760,414 |
| Nov 20, 2025 | 27.23 | 27.32 | 26.80 | 27.08 | 27.08 | 0.04% | 1,752,775 |
| Nov 19, 2025 | 27.34 | 27.50 | 27.02 | 27.07 | 27.07 | -0.92% | 1,183,109 |
| Nov 18, 2025 | 27.57 | 27.64 | 27.05 | 27.32 | 27.32 | -2.50% | 1,022,566 |
| Nov 17, 2025 | 28.36 | 28.40 | 27.85 | 28.02 | 28.02 | -3.46% | 1,510,587 |
| Nov 14, 2025 | 29.59 | 29.87 | 28.12 | 29.02 | 29.02 | -1.29% | 1,098,403 |
| Nov 13, 2025 | 28.99 | 29.95 | 28.99 | 29.40 | 29.40 | 1.60% | 3,547,931 |
| Nov 12, 2025 | 27.34 | 29.28 | 27.20 | 28.94 | 28.94 | 6.16% | 3,724,139 |
| Nov 11, 2025 | 26.71 | 27.49 | 26.30 | 27.26 | 27.26 | 3.41% | 677,103 |
| Nov 10, 2025 | 26.27 | 26.51 | 26.19 | 26.36 | 26.36 | 0.95% | 1,206,769 |
| Nov 7, 2025 | 26.50 | 26.58 | 25.79 | 26.11 | 26.11 | -0.76% | 232,585 |
| Nov 6, 2025 | 26.48 | 26.58 | 26.03 | 26.31 | 26.31 | -0.76% | 490,716 |
| Nov 5, 2025 | 26.55 | 26.68 | 26.28 | 26.51 | 26.51 | 0.56% | 371,337 |
| Nov 4, 2025 | 26.35 | 26.76 | 26.12 | 26.36 | 26.36 | -2.09% | 168,394 |
| Nov 3, 2025 | 26.89 | 26.99 | 26.47 | 26.93 | 26.93 | 0.09% | 1,049,596 |
| Oct 31, 2025 | 26.96 | 27.16 | 26.72 | 26.90 | 26.90 | -0.88% | 167,493 |
| Oct 30, 2025 | 27.66 | 27.66 | 26.16 | 27.14 | 27.14 | -1.20% | 939,413 |
| Oct 29, 2025 | 27.32 | 27.63 | 27.30 | 27.47 | 27.47 | 0.09% | 871,812 |
| Oct 28, 2025 | 27.61 | 27.76 | 27.35 | 27.45 | 27.45 | -0.29% | 1,540,949 |
| Oct 27, 2025 | 27.75 | 27.90 | 27.40 | 27.53 | 27.53 | -0.53% | 320,265 |
| Oct 24, 2025 | 27.67 | 27.93 | 27.51 | 27.67 | 27.67 | 0.07% | 203,625 |
| Oct 23, 2025 | 27.28 | 27.77 | 27.24 | 27.66 | 27.65 | 1.45% | 178,442 |
| Oct 22, 2025 | 27.33 | 27.63 | 27.11 | 27.26 | 27.26 | -0.70% | 1,679,860 |
| Oct 21, 2025 | 27.41 | 27.70 | 27.20 | 27.45 | 27.45 | 0.08% | 1,299,364 |
| Oct 20, 2025 | 26.83 | 27.43 | 26.58 | 27.43 | 27.43 | 2.26% | 1,332,887 |
| Oct 17, 2025 | 26.96 | 27.06 | 26.60 | 26.82 | 26.82 | -0.89% | 617,039 |
| Oct 16, 2025 | 27.35 | 27.53 | 26.91 | 27.06 | 27.06 | -0.94% | 884,466 |
| Oct 15, 2025 | 27.39 | 27.55 | 27.14 | 27.32 | 27.32 | -0.73% | 1,367,202 |
| Oct 14, 2025 | 27.55 | 27.83 | 27.25 | 27.52 | 27.52 | -1.28% | 501,549 |
| Oct 13, 2025 | 27.89 | 28.12 | 27.58 | 27.88 | 27.88 | -2.43% | 485,210 |