Skip to main content
Bayer Aktiengesellschaft (LON:0P6S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
33.79
-0.46 (-1.35%)
At close: Dec 4, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.6833.9331.2033.3933.39-1.19%275,282
Dec 4, 202534.2434.3733.2633.7933.79-1.35%1,061,733
Dec 3, 202534.8234.8633.8634.2534.250.24%828,159
Dec 2, 202534.0035.0433.0434.1734.1712.44%4,950,648
Dec 1, 202530.5730.6530.1730.3930.39-0.35%428,247
Nov 28, 202530.7230.7530.3830.5030.50-0.55%261,393
Nov 27, 202530.6030.7430.4030.6730.670.76%2,698,074
Nov 26, 202531.0331.3330.2430.4430.44-1.81%1,686,592
Nov 25, 202530.9731.4229.6031.0031.002.38%3,585,668
Nov 24, 202529.7331.0429.5230.2830.2812.80%1,719,375
Nov 21, 202526.7627.8826.6726.8526.85-0.85%1,760,414
Nov 20, 202527.2327.3226.8027.0827.080.04%1,752,775
Nov 19, 202527.3427.5027.0227.0727.07-0.92%1,183,109
Nov 18, 202527.5727.6427.0527.3227.32-2.50%1,022,566
Nov 17, 202528.3628.4027.8528.0228.02-3.46%1,510,587
Nov 14, 202529.5929.8728.1229.0229.02-1.29%1,098,403
Nov 13, 202528.9929.9528.9929.4029.401.60%3,547,931
Nov 12, 202527.3429.2827.2028.9428.946.16%3,724,139
Nov 11, 202526.7127.4926.3027.2627.263.41%677,103
Nov 10, 202526.2726.5126.1926.3626.360.95%1,206,769
Nov 7, 202526.5026.5825.7926.1126.11-0.76%232,585
Nov 6, 202526.4826.5826.0326.3126.31-0.76%490,716
Nov 5, 202526.5526.6826.2826.5126.510.56%371,337
Nov 4, 202526.3526.7626.1226.3626.36-2.09%168,394
Nov 3, 202526.8926.9926.4726.9326.930.09%1,049,596
Oct 31, 202526.9627.1626.7226.9026.90-0.88%167,493
Oct 30, 202527.6627.6626.1627.1427.14-1.20%939,413
Oct 29, 202527.3227.6327.3027.4727.470.09%871,812
Oct 28, 202527.6127.7627.3527.4527.45-0.29%1,540,949
Oct 27, 202527.7527.9027.4027.5327.53-0.53%320,265
Oct 24, 202527.6727.9327.5127.6727.670.07%203,625
Oct 23, 202527.2827.7727.2427.6627.651.45%178,442
Oct 22, 202527.3327.6327.1127.2627.26-0.70%1,679,860
Oct 21, 202527.4127.7027.2027.4527.450.08%1,299,364
Oct 20, 202526.8327.4326.5827.4327.432.26%1,332,887
Oct 17, 202526.9627.0626.6026.8226.82-0.89%617,039
Oct 16, 202527.3527.5326.9127.0627.06-0.94%884,466
Oct 15, 202527.3927.5527.1427.3227.32-0.73%1,367,202
Oct 14, 202527.5527.8327.2527.5227.52-1.28%501,549
Oct 13, 202527.8928.1227.5827.8827.88-2.43%485,210
Oct 10, 202528.1329.0027.9628.5728.571.05%778,844
Oct 9, 202527.3428.3927.3228.2728.273.11%1,415,613
Oct 8, 202527.8627.8727.3427.4227.42-0.20%264,727
Oct 7, 202528.1928.2127.0427.4827.48-3.23%907,781
Oct 6, 202528.7028.7328.2628.3928.39-1.58%268,559
Oct 3, 202529.1829.2728.3728.8528.85-1.42%1,193,891
Oct 2, 202529.6729.9229.0629.2629.26-0.47%305,413
Oct 1, 202528.5329.6428.4029.4029.404.18%576,384
Sep 30, 202527.7028.2627.5928.2228.222.68%890,220
Sep 29, 202527.5127.7427.2727.4927.491.13%284,549
Sep 26, 202526.9427.3826.6027.1827.18-1.22%1,228,588
Sep 25, 202527.4027.6227.1927.5227.520.08%587,309
Sep 24, 202527.4927.7627.2427.5027.49-0.05%482,654
Sep 23, 202527.4827.5726.9527.5127.510.31%370,499
Sep 22, 202527.3927.7027.2127.4327.43-0.77%308,506
Sep 19, 202527.6327.8827.4827.6427.641.09%667,150
Sep 18, 202527.3128.0427.2227.3427.340.43%223,337
Sep 17, 202527.0027.4426.7927.2227.220.42%2,084,105
Sep 16, 202527.4227.4526.8727.1127.11-1.79%2,022,008
Sep 15, 202528.2028.2527.4327.6127.60-2.90%5,783,245
Sep 12, 202528.7028.8028.0728.4328.43-0.72%634,666
Sep 11, 202528.1228.9528.1128.6428.632.58%1,379,743
Sep 10, 202528.0828.2827.6627.9127.910.05%1,003,732
Sep 9, 202528.3228.3827.6727.9027.90-1.24%1,130,482
Sep 8, 202528.4228.5327.8528.2528.25-0.24%190,212
Sep 5, 202528.7528.7828.1428.3228.32-1.53%1,010,300
Sep 4, 202528.1228.9728.0528.7628.762.58%593,913
Sep 3, 202527.5628.1827.5528.0428.041.85%841,922
Sep 2, 202527.7827.8627.2627.5327.53-1.22%308,788
Sep 1, 202528.1228.1327.6527.8727.870.08%135,973
Aug 29, 202527.9328.3527.6427.8527.85-1.93%1,645,467
Aug 28, 202528.6828.7527.9328.4028.39-0.73%238,419
Aug 27, 202528.6928.9728.4128.6028.600.21%296,485
Aug 26, 202528.1828.7928.0428.5428.540.86%254,808
Aug 25, 202528.5328.5427.9428.3028.30-0.87%667,959
Aug 22, 202528.0428.8228.0328.5528.552.22%1,224,459
Aug 21, 202527.8528.1327.6927.9327.93-0.52%712,673
Aug 20, 202527.9428.2127.7728.0728.070.72%1,882,992
Aug 19, 202527.7428.1327.6027.8727.872.95%442,779
Aug 18, 202527.2028.2427.0227.0827.080.10%686,927
Aug 15, 202526.8927.1226.8427.0527.051.23%1,873,284
Aug 14, 202526.8826.8926.5526.7226.720.07%417,486
Aug 13, 202526.0326.9526.0026.7026.703.80%3,520,987
Aug 12, 202525.8426.0025.4925.7225.72-0.84%666,645
Aug 11, 202526.0026.2025.5825.9425.941.46%788,283
Aug 8, 202525.6525.8425.3225.5725.570.52%870,960
Aug 7, 202525.2225.8824.9225.4425.44-3.14%1,988,704
Aug 6, 202527.3427.4424.8226.2626.26-5.16%1,777,211
Aug 5, 202527.7227.8527.5527.6927.69-0.30%2,364,102
Aug 4, 202528.1428.1727.2927.7727.77-2.99%3,399,596
Aug 1, 202527.5328.9127.1728.6328.633.24%830,861
Jul 31, 202528.2328.2527.2727.7327.73-2.14%287,815
Jul 30, 202528.5328.5628.2128.3428.34-1.37%927,878
Jul 29, 202529.0129.0828.5028.7328.73-2.18%658,400
Jul 28, 202529.7029.7828.8029.3729.370.85%395,208
Jul 25, 202528.9729.4128.8629.1229.12-0.34%526,121
Jul 24, 202528.8529.9928.8229.2229.222.96%1,556,936
Jul 23, 202528.2728.6028.1728.3828.382.11%650,964
Jul 22, 202527.5127.9227.3027.7927.79-0.47%2,189,682
Jul 21, 202527.5428.0227.5127.9327.930.18%388,583