Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
10.91
-0.10 (-0.91%)
Mar 5, 2026, 3:59 PM EST
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.83 | 11.10 | 10.76 | 10.91 | 10.91 | -0.91% | 873,664 |
| Mar 4, 2026 | 10.55 | 11.16 | 10.25 | 11.01 | 11.01 | 0.36% | 2,558,682 |
| Mar 3, 2026 | 11.12 | 11.21 | 10.77 | 10.97 | 10.97 | -7.11% | 1,263,518 |
| Mar 2, 2026 | 11.84 | 11.93 | 11.76 | 11.81 | 11.81 | -3.98% | 1,318,626 |
| Feb 27, 2026 | 12.22 | 12.40 | 12.13 | 12.30 | 12.30 | -0.08% | 2,057,656 |
| Feb 26, 2026 | 12.40 | 12.42 | 12.21 | 12.31 | 12.31 | -1.36% | 1,628,499 |
| Feb 25, 2026 | 12.50 | 12.57 | 12.42 | 12.48 | 12.48 | 0.97% | 2,005,490 |
| Feb 24, 2026 | 12.43 | 12.46 | 12.35 | 12.36 | 12.36 | -1.44% | 714,193 |
| Feb 23, 2026 | 12.57 | 12.65 | 12.52 | 12.54 | 12.54 | -2.11% | 796,142 |
| Feb 20, 2026 | 12.87 | 12.98 | 12.71 | 12.81 | 12.81 | -3.54% | 897,471 |
| Feb 19, 2026 | 13.32 | 13.57 | 13.25 | 13.28 | 13.28 | -0.23% | 1,394,829 |
| Feb 18, 2026 | 13.32 | 13.56 | 13.28 | 13.31 | 13.31 | -7.57% | 1,135,943 |
| Feb 17, 2026 | 13.86 | 14.85 | 13.77 | 14.40 | 14.40 | 6.04% | 3,403,841 |
| Feb 13, 2026 | 13.44 | 13.60 | 13.43 | 13.58 | 13.58 | 0.59% | 1,427,965 |
| Feb 12, 2026 | 13.81 | 13.85 | 13.48 | 13.50 | 13.50 | -0.95% | 1,289,243 |
| Feb 11, 2026 | 13.57 | 13.71 | 13.50 | 13.63 | 13.63 | 0.15% | 1,540,077 |
| Feb 10, 2026 | 13.64 | 13.72 | 13.56 | 13.61 | 13.61 | -1.16% | 860,017 |
| Feb 9, 2026 | 13.66 | 13.80 | 13.50 | 13.77 | 13.77 | 2.68% | 1,003,591 |
| Feb 6, 2026 | 13.38 | 13.52 | 13.35 | 13.41 | 13.41 | -1.76% | 2,856,719 |
| Feb 5, 2026 | 13.08 | 13.72 | 13.07 | 13.65 | 13.65 | 2.63% | 4,488,693 |
| Feb 4, 2026 | 13.35 | 13.43 | 13.25 | 13.30 | 13.30 | 0.08% | 1,784,721 |
| Feb 3, 2026 | 13.17 | 13.38 | 13.17 | 13.29 | 13.29 | 0.53% | 1,675,723 |
| Feb 2, 2026 | 13.04 | 13.25 | 13.03 | 13.22 | 13.22 | 0.53% | 1,988,834 |
| Jan 30, 2026 | 13.07 | 13.21 | 13.04 | 13.15 | 13.15 | -0.15% | 2,764,902 |
| Jan 29, 2026 | 13.38 | 13.38 | 13.05 | 13.17 | 13.17 | -2.08% | 2,230,875 |
| Jan 28, 2026 | 13.52 | 13.62 | 13.33 | 13.45 | 13.45 | -3.52% | 944,739 |
| Jan 27, 2026 | 13.77 | 13.98 | 13.75 | 13.94 | 13.94 | 2.13% | 1,375,678 |
| Jan 26, 2026 | 13.45 | 13.78 | 13.44 | 13.65 | 13.65 | 4.03% | 879,006 |
| Jan 23, 2026 | 13.09 | 13.16 | 13.02 | 13.12 | 13.12 | 1.63% | 487,581 |
| Jan 22, 2026 | 12.80 | 12.93 | 12.79 | 12.91 | 12.91 | 1.81% | 681,555 |
| Jan 21, 2026 | 12.30 | 12.68 | 12.30 | 12.68 | 12.68 | 1.36% | 763,484 |
| Jan 20, 2026 | 12.42 | 12.66 | 12.28 | 12.51 | 12.51 | -3.40% | 646,161 |
| Jan 16, 2026 | 12.03 | 13.00 | 11.95 | 12.95 | 12.95 | 6.41% | 1,934,122 |
| Jan 15, 2026 | 12.18 | 12.21 | 12.01 | 12.17 | 12.17 | 0.66% | 423,370 |
| Jan 14, 2026 | 11.97 | 12.14 | 11.92 | 12.09 | 12.09 | 6.61% | 659,503 |
| Jan 13, 2026 | 11.29 | 11.38 | 11.25 | 11.34 | 11.34 | -1.73% | 449,864 |
| Jan 12, 2026 | 11.42 | 11.55 | 11.25 | 11.54 | 11.54 | 2.21% | 454,171 |
| Jan 9, 2026 | 11.32 | 11.34 | 11.20 | 11.29 | 11.29 | -1.40% | 467,414 |
| Jan 8, 2026 | 11.26 | 11.52 | 11.23 | 11.45 | 11.45 | 2.69% | 534,365 |
| Jan 7, 2026 | 11.17 | 11.19 | 11.13 | 11.15 | 11.15 | 0.27% | 371,681 |
| Jan 6, 2026 | 11.11 | 11.16 | 11.05 | 11.12 | 11.12 | -0.36% | 822,315 |
| Jan 5, 2026 | 11.14 | 11.17 | 11.02 | 11.16 | 11.16 | 0.63% | 776,031 |
| Jan 2, 2026 | 10.97 | 11.15 | 10.95 | 11.09 | 11.09 | 2.50% | 720,788 |
| Dec 31, 2025 | 10.89 | 10.89 | 10.70 | 10.82 | 10.82 | 0.09% | 387,730 |
| Dec 30, 2025 | 10.74 | 10.97 | 10.57 | 10.81 | 10.81 | 1.03% | 497,097 |
| Dec 29, 2025 | 10.64 | 10.70 | 10.62 | 10.70 | 10.70 | 1.33% | 376,389 |
| Dec 26, 2025 | 10.35 | 10.61 | 10.26 | 10.56 | 10.56 | 0.28% | 179,636 |
| Dec 24, 2025 | 10.54 | 10.55 | 10.49 | 10.53 | 10.53 | -0.09% | 116,658 |
| Dec 23, 2025 | 10.52 | 10.55 | 10.50 | 10.54 | 10.54 | 1.63% | 291,504 |
| Dec 22, 2025 | 10.41 | 10.44 | 10.36 | 10.37 | 10.37 | -0.76% | 697,681 |
| Dec 19, 2025 | 10.39 | 10.50 | 10.39 | 10.45 | 10.45 | 1.55% | 376,145 |
| Dec 18, 2025 | 10.27 | 10.31 | 10.23 | 10.29 | 10.29 | 0.49% | 365,810 |
| Dec 17, 2025 | 10.30 | 10.37 | 10.22 | 10.24 | 10.24 | -0.45% | 452,494 |
| Dec 16, 2025 | 10.28 | 10.32 | 10.18 | 10.29 | 10.29 | -2.32% | 279,680 |
| Dec 15, 2025 | 10.65 | 10.66 | 10.48 | 10.53 | 10.53 | -1.40% | 334,263 |
| Dec 12, 2025 | 10.65 | 10.71 | 10.63 | 10.68 | 10.68 | 0.47% | 816,274 |
| Dec 11, 2025 | 10.59 | 10.66 | 10.57 | 10.63 | 10.63 | -0.56% | 500,946 |
| Dec 10, 2025 | 10.53 | 10.70 | 10.49 | 10.69 | 10.69 | 2.00% | 444,557 |
| Dec 9, 2025 | 10.40 | 10.56 | 10.40 | 10.48 | 10.48 | 3.76% | 736,630 |
| Dec 8, 2025 | 10.10 | 10.13 | 10.04 | 10.10 | 10.10 | 4.45% | 819,457 |
| Dec 5, 2025 | 9.72 | 9.73 | 9.62 | 9.67 | 9.67 | -1.02% | 421,439 |
| Dec 4, 2025 | 9.70 | 9.83 | 9.68 | 9.77 | 9.77 | -1.91% | 531,823 |
| Dec 3, 2025 | 9.94 | 9.97 | 9.87 | 9.96 | 9.96 | 1.43% | 513,545 |
| Dec 2, 2025 | 10.02 | 10.03 | 9.80 | 9.82 | 9.82 | 11.97% | 1,674,590 |
| Dec 1, 2025 | 8.78 | 8.84 | 8.76 | 8.77 | 8.77 | -0.40% | 465,325 |
| Nov 28, 2025 | 8.80 | 8.82 | 8.76 | 8.81 | 8.81 | 0.51% | 205,368 |
| Nov 26, 2025 | 8.71 | 8.80 | 8.70 | 8.76 | 8.76 | -1.13% | 342,859 |
| Nov 25, 2025 | 8.81 | 8.89 | 8.81 | 8.86 | 8.86 | 1.37% | 531,314 |
| Nov 24, 2025 | 8.77 | 8.89 | 8.71 | 8.74 | 8.74 | 10.08% | 721,059 |
| Nov 21, 2025 | 7.90 | 7.97 | 7.83 | 7.94 | 7.94 | 3.39% | 467,960 |
| Nov 20, 2025 | 7.80 | 7.85 | 7.65 | 7.68 | 7.68 | -1.16% | 392,772 |
| Nov 19, 2025 | 7.85 | 7.90 | 7.74 | 7.77 | 7.77 | -1.77% | 724,601 |
| Nov 18, 2025 | 7.80 | 7.91 | 7.79 | 7.91 | 7.91 | -1.25% | 317,930 |
| Nov 17, 2025 | 8.06 | 8.11 | 7.98 | 8.01 | 8.01 | -2.20% | 272,419 |
| Nov 14, 2025 | 8.21 | 8.23 | 8.13 | 8.19 | 8.19 | -4.77% | 379,708 |
| Nov 13, 2025 | 8.52 | 8.67 | 8.52 | 8.60 | 8.60 | 2.75% | 410,341 |
| Nov 12, 2025 | 8.28 | 8.44 | 8.27 | 8.37 | 8.37 | 5.75% | 578,431 |
| Nov 11, 2025 | 7.74 | 7.94 | 7.72 | 7.92 | 7.92 | 3.74% | 390,027 |
| Nov 10, 2025 | 7.56 | 7.65 | 7.56 | 7.63 | 7.63 | 0.79% | 361,886 |
| Nov 7, 2025 | 7.51 | 7.57 | 7.49 | 7.57 | 7.57 | -0.79% | 410,244 |
| Nov 6, 2025 | 7.54 | 7.65 | 7.52 | 7.63 | 7.63 | 0.66% | 653,317 |
| Nov 5, 2025 | 7.52 | 7.61 | 7.48 | 7.58 | 7.58 | -0.39% | 756,859 |
| Nov 4, 2025 | 7.50 | 7.64 | 7.48 | 7.61 | 7.61 | 0.66% | 413,600 |
| Nov 3, 2025 | 7.60 | 7.65 | 7.56 | 7.56 | 7.56 | -2.45% | 394,247 |
| Oct 31, 2025 | 7.69 | 7.79 | 7.65 | 7.75 | 7.75 | 0.65% | 360,333 |
| Oct 30, 2025 | 7.87 | 7.91 | 7.55 | 7.70 | 7.70 | -2.90% | 496,401 |
| Oct 29, 2025 | 7.95 | 8.02 | 7.91 | 7.93 | 7.93 | - | 555,513 |
| Oct 28, 2025 | 7.94 | 7.99 | 7.91 | 7.93 | 7.93 | -0.51% | 269,096 |
| Oct 27, 2025 | 8.05 | 8.07 | 7.95 | 7.97 | 7.97 | -0.61% | 297,096 |
| Oct 24, 2025 | 8.03 | 8.05 | 7.98 | 8.02 | 8.02 | 0.75% | 333,953 |
| Oct 23, 2025 | 7.95 | 8.00 | 7.95 | 7.96 | 7.96 | 0.38% | 189,120 |
| Oct 22, 2025 | 7.87 | 7.97 | 7.85 | 7.93 | 7.93 | 0.51% | 152,372 |
| Oct 21, 2025 | 7.93 | 7.94 | 7.88 | 7.89 | 7.89 | -0.69% | 214,532 |
| Oct 20, 2025 | 7.84 | 7.97 | 7.83 | 7.95 | 7.95 | 1.60% | 170,427 |
| Oct 17, 2025 | 7.81 | 7.82 | 7.74 | 7.82 | 7.82 | -0.26% | 876,039 |
| Oct 16, 2025 | 7.84 | 7.89 | 7.81 | 7.84 | 7.84 | -0.63% | 940,592 |
| Oct 15, 2025 | 7.88 | 7.94 | 7.84 | 7.89 | 7.89 | - | 201,144 |
| Oct 14, 2025 | 7.92 | 7.96 | 7.87 | 7.89 | 7.89 | -1.25% | 508,502 |
| Oct 13, 2025 | 7.96 | 8.02 | 7.95 | 7.99 | 7.99 | -0.87% | 277,810 |
| Oct 10, 2025 | 8.21 | 8.22 | 8.06 | 8.06 | 8.06 | -0.37% | 353,447 |