Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	38.46	38.58	38.10	38.39	38.39	-0.89%	659,542
Apr 24, 2026	39.86	39.91	38.48	38.73	38.62	-4.00%	1,914,188
Apr 23, 2026	40.03	40.64	39.95	40.35	40.23	-0.29%	773,850
Apr 22, 2026	40.10	40.86	40.06	40.47	40.35	-0.69%	1,956,479
Apr 21, 2026	41.69	41.78	39.94	40.75	40.63	-1.07%	535,551
Apr 20, 2026	40.64	41.38	40.44	41.19	41.07	0.45%	849,337
Apr 17, 2026	40.38	41.14	39.91	41.01	40.89	0.69%	626,046
Apr 16, 2026	40.67	41.00	40.35	40.72	40.61	-0.84%	392,238
Apr 15, 2026	40.61	41.77	40.58	41.07	40.95	0.70%	1,895,686
Apr 14, 2026	40.78	41.20	40.61	40.78	40.67	0.26%	444,809
Apr 13, 2026	39.69	40.93	39.60	40.68	40.56	0.69%	1,354,387
Apr 10, 2026	40.23	40.75	40.00	40.40	40.28	1.12%	483,948
Apr 9, 2026	40.35	40.50	39.80	39.95	39.84	-1.24%	169,127
Apr 8, 2026	40.97	41.12	40.13	40.45	40.34	1.97%	246,712
Apr 7, 2026	39.22	40.56	39.10	39.67	39.56	1.00%	233,943
Apr 2, 2026	39.45	39.86	38.84	39.28	39.17	-1.60%	1,373,952
Apr 1, 2026	39.79	40.18	39.59	39.92	39.81	1.12%	188,629
Mar 31, 2026	39.35	39.99	39.10	39.48	39.36	1.53%	256,343
Mar 30, 2026	38.10	39.07	38.05	38.88	38.77	1.76%	445,544
Mar 27, 2026	38.66	38.80	37.90	38.21	38.10	0.45%	1,244,579
Mar 26, 2026	37.79	38.47	37.67	38.04	37.93	0.08%	488,766
Mar 25, 2026	38.62	38.73	37.74	38.01	37.90	-1.19%	3,951,993
Mar 24, 2026	37.79	38.47	36.87	38.47	38.36	1.67%	2,191,709
Mar 23, 2026	37.43	39.82	37.22	37.84	37.73	-1.64%	451,077
Mar 20, 2026	39.46	40.15	38.16	38.47	38.36	-	1,349,047
Mar 19, 2026	38.84	39.16	38.14	38.47	38.36	-4.29%	507,307
Mar 18, 2026	40.25	40.35	38.89	40.19	40.07	0.19%	744,587
Mar 17, 2026	39.97	40.52	39.82	40.11	40.00	0.05%	1,637,528
Mar 16, 2026	39.28	40.52	39.16	40.09	39.98	3.05%	3,843,923
Mar 13, 2026	38.71	39.49	38.39	38.90	38.79	-1.19%	442,943
Mar 12, 2026	39.44	39.80	38.72	39.37	39.26	-1.01%	1,474,511
Mar 11, 2026	39.13	40.24	38.98	39.77	39.66	0.36%	687,297
Mar 10, 2026	38.44	40.01	38.36	39.63	39.52	6.16%	4,337,889
Mar 9, 2026	35.65	37.72	35.20	37.33	37.23	2.69%	626,998
Mar 6, 2026	37.74	37.88	36.17	36.36	36.25	-2.62%	472,592
Mar 5, 2026	37.32	38.45	36.33	37.34	37.23	1.87%	1,373,676
Mar 4, 2026	37.86	38.21	35.40	36.65	36.55	-4.33%	2,423,120
Mar 3, 2026	39.53	39.80	37.95	38.31	38.20	-5.98%	2,531,877
Mar 2, 2026	40.69	41.40	40.36	40.75	40.63	-2.12%	1,731,279
Feb 27, 2026	41.78	42.21	41.25	41.63	41.51	-0.60%	383,072
Feb 26, 2026	42.33	42.52	41.49	41.88	41.76	-1.66%	303,090
Feb 25, 2026	42.10	42.88	41.88	42.59	42.46	0.27%	2,139,900
Feb 24, 2026	42.71	42.86	42.11	42.47	42.35	-0.77%	444,770
Feb 23, 2026	43.39	43.92	42.68	42.80	42.68	-2.21%	2,945,059
Feb 20, 2026	45.23	45.30	43.28	43.77	43.64	-4.74%	4,084,211
Feb 19, 2026	45.82	46.33	45.18	45.95	45.82	1.40%	2,629,708
Feb 18, 2026	48.75	48.81	43.30	45.31	45.18	-3.75%	1,759,348
Feb 17, 2026	45.95	49.78	45.87	47.08	46.94	3.05%	3,180,615
Feb 16, 2026	45.58	45.94	45.53	45.69	45.56	0.33%	1,771,047
Feb 13, 2026	45.35	46.05	45.30	45.54	45.41	-2.31%	753,232
Feb 12, 2026	46.39	46.89	45.69	46.61	46.48	1.06%	1,156,340
Feb 11, 2026	45.84	46.29	45.47	46.13	45.99	0.28%	2,066,303
Feb 10, 2026	46.09	46.37	45.66	45.99	45.86	0.18%	1,062,676
Feb 9, 2026	45.72	46.52	45.30	45.91	45.78	1.28%	8,290,713
Feb 6, 2026	45.94	46.22	44.80	45.33	45.20	0.95%	1,616,601
Feb 5, 2026	45.32	45.42	43.95	44.90	44.78	-1.19%	642,331
Feb 4, 2026	44.93	45.89	44.75	45.45	45.32	0.82%	1,449,815
Feb 3, 2026	45.15	45.66	44.75	45.08	44.95	0.16%	208,313
Feb 2, 2026	44.09	45.01	44.04	45.01	44.88	2.54%	1,523,222
Jan 30, 2026	43.80	44.61	43.21	43.89	43.77	-1.41%	740,329
Jan 29, 2026	45.17	45.31	44.02	44.52	44.39	-2.01%	988,984
Jan 28, 2026	46.12	46.25	45.11	45.43	45.30	-2.24%	1,187,514
Jan 27, 2026	46.29	46.74	45.70	46.48	46.34	1.12%	1,829,393
Jan 26, 2026	44.62	46.50	44.56	45.96	45.83	3.02%	1,585,559
Jan 23, 2026	44.11	44.98	44.00	44.61	44.49	1.34%	521,049
Jan 22, 2026	43.06	44.28	42.78	44.02	43.90	3.81%	665,977
Jan 21, 2026	42.80	43.07	41.89	42.41	42.29	-2.31%	918,989
Jan 20, 2026	44.10	44.33	42.00	43.41	43.29	-2.01%	754,837
Jan 19, 2026	43.42	44.99	43.40	44.30	44.18	6.47%	1,333,501
Jan 16, 2026	42.12	42.37	41.32	41.61	41.49	-0.75%	2,909,066
Jan 15, 2026	41.80	42.29	41.29	41.92	41.81	1.54%	2,469,303
Jan 14, 2026	39.42	41.81	39.20	41.29	41.17	5.00%	2,384,397
Jan 13, 2026	39.31	39.63	38.69	39.32	39.21	0.09%	753,837
Jan 12, 2026	38.74	39.71	38.55	39.29	39.18	0.46%	557,282
Jan 9, 2026	39.27	39.35	38.70	39.11	39.00	0.01%	335,295
Jan 8, 2026	38.79	40.00	37.78	39.11	38.99	1.69%	925,808
Jan 7, 2026	38.49	38.90	38.26	38.46	38.35	0.95%	715,805
Jan 6, 2026	38.55	38.63	37.97	38.09	37.99	-0.28%	1,189,821
Jan 5, 2026	38.41	39.07	37.85	38.20	38.09	1.46%	1,383,378
Jan 2, 2026	36.95	38.00	36.88	37.65	37.54	2.58%	965,309
Dec 30, 2025	36.32	37.01	36.14	36.70	36.60	1.75%	159,751
Dec 29, 2025	35.97	36.53	35.73	36.07	35.97	0.41%	216,235
Dec 23, 2025	35.43	35.99	35.41	35.92	35.82	0.12%	610,988
Dec 22, 2025	35.61	35.92	35.46	35.88	35.78	0.72%	1,427,022
Dec 19, 2025	35.45	35.91	35.40	35.63	35.52	1.36%	1,368,469
Dec 18, 2025	34.88	35.30	34.79	35.15	35.05	-0.34%	127,681
Dec 17, 2025	35.03	35.42	34.87	35.27	35.16	0.08%	979,575
Dec 16, 2025	36.11	36.16	34.61	35.24	35.14	-2.12%	888,563
Dec 15, 2025	36.70	36.95	35.88	36.00	35.90	-1.50%	807,426
Dec 12, 2025	36.55	36.70	36.22	36.55	36.44	0.46%	675,327
Dec 11, 2025	36.78	37.14	36.18	36.38	36.28	-0.63%	904,915
Dec 10, 2025	36.54	36.62	36.05	36.62	36.51	0.84%	747,184
Dec 9, 2025	34.81	36.51	34.75	36.31	36.21	5.69%	1,050,075
Dec 8, 2025	33.86	34.97	33.82	34.36	34.26	2.00%	623,547
Dec 5, 2025	33.78	33.93	31.20	33.68	33.58	-0.33%	316,174
Dec 4, 2025	34.24	34.37	33.26	33.79	33.69	-1.35%	1,061,733
Dec 3, 2025	34.82	34.86	33.86	34.25	34.16	0.24%	828,159
Dec 2, 2025	34.00	35.04	33.04	34.17	34.08	12.44%	4,950,648
Dec 1, 2025	30.57	30.65	30.17	30.39	30.31	-0.35%	428,247
Nov 28, 2025	30.72	30.75	30.38	30.50	30.41	-0.55%	261,393