Skip to main content
Bayer Aktiengesellschaft (BAYRY)
OTCMKTS · Delayed Price · Currency is USD
9.67
-0.10 (-1.02%)
At close: Dec 5, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.729.739.629.679.67-1.02%421,439
Dec 4, 20259.709.839.689.779.77-1.91%531,823
Dec 3, 20259.949.979.879.969.961.43%513,545
Dec 2, 202510.0210.039.809.829.8211.97%1,674,590
Dec 1, 20258.788.848.768.778.77-0.40%465,325
Nov 28, 20258.808.828.768.818.810.51%205,368
Nov 26, 20258.718.808.708.768.76-1.13%342,859
Nov 25, 20258.818.898.818.868.861.37%531,314
Nov 24, 20258.778.898.718.748.7410.08%721,059
Nov 21, 20257.907.977.837.947.943.39%467,960
Nov 20, 20257.807.857.657.687.68-1.16%392,772
Nov 19, 20257.857.907.747.777.77-1.77%724,601
Nov 18, 20257.807.917.797.917.91-1.25%317,930
Nov 17, 20258.068.117.988.018.01-2.20%272,419
Nov 14, 20258.218.238.138.198.19-4.77%379,708
Nov 13, 20258.528.678.528.608.602.75%410,341
Nov 12, 20258.288.448.278.378.375.75%578,431
Nov 11, 20257.747.947.727.927.923.74%390,027
Nov 10, 20257.567.657.567.637.630.79%361,886
Nov 7, 20257.517.577.497.577.57-0.79%410,244
Nov 6, 20257.547.657.527.637.630.66%653,317
Nov 5, 20257.527.617.487.587.58-0.39%756,859
Nov 4, 20257.507.647.487.617.610.66%413,600
Nov 3, 20257.607.657.567.567.56-2.45%394,247
Oct 31, 20257.697.797.657.757.750.65%360,333
Oct 30, 20257.877.917.557.707.70-2.90%496,401
Oct 29, 20257.958.027.917.937.93-555,513
Oct 28, 20257.947.997.917.937.93-0.51%269,096
Oct 27, 20258.058.077.957.977.97-0.61%297,096
Oct 24, 20258.038.057.988.028.020.75%333,953
Oct 23, 20257.958.007.957.967.960.38%189,120
Oct 22, 20257.877.977.857.937.930.51%152,372
Oct 21, 20257.937.947.887.897.89-0.69%214,532
Oct 20, 20257.847.977.837.957.951.60%170,427
Oct 17, 20257.817.827.747.827.82-0.26%876,039
Oct 16, 20257.847.897.817.847.84-0.63%940,592
Oct 15, 20257.887.947.847.897.89-201,144
Oct 14, 20257.927.967.877.897.89-1.25%508,502
Oct 13, 20257.968.027.957.997.99-0.87%277,810
Oct 10, 20258.218.228.068.068.06-0.37%353,447
Oct 9, 20258.168.188.098.098.092.02%323,440
Oct 8, 20257.998.027.917.937.93-1.77%559,759
Oct 7, 20258.008.127.988.078.07-2.15%689,346
Oct 6, 20258.268.288.228.258.25-2.03%358,626
Oct 3, 20258.378.448.298.428.42-0.82%226,474
Oct 2, 20258.508.548.458.498.49-2.40%417,284
Oct 1, 20258.498.708.498.708.704.95%779,131
Sep 30, 20258.178.298.138.298.292.73%582,972
Sep 29, 20258.018.108.018.078.071.77%352,334
Sep 26, 20257.917.967.917.937.930.25%310,869
Sep 25, 20257.988.027.867.917.91-1.98%366,764
Sep 24, 20258.008.107.978.078.070.25%350,555
Sep 23, 20258.028.098.028.058.05-329,561
Sep 22, 20258.068.098.028.058.050.12%222,842
Sep 19, 20258.098.108.028.048.04-0.62%351,497
Sep 18, 20258.068.118.038.098.090.25%251,236
Sep 17, 20257.958.157.958.078.071.25%192,911
Sep 16, 20258.008.017.927.977.97-1.12%305,908
Sep 15, 20258.178.188.058.068.06-2.07%407,643
Sep 12, 20258.248.258.198.238.23-2.60%486,459
Sep 11, 20258.358.458.358.458.453.30%522,260
Sep 10, 20258.108.198.088.188.18-0.97%390,382
Sep 9, 20258.168.288.168.268.26-0.36%368,079
Sep 8, 20258.208.308.178.298.290.61%238,012
Sep 5, 20258.288.368.218.248.24-1.08%659,540
Sep 4, 20258.288.348.258.338.332.71%514,574
Sep 3, 20258.038.168.028.118.111.37%393,064
Sep 2, 20257.938.037.938.008.00-2.68%388,017
Aug 29, 20258.068.248.068.228.220.98%447,705
Aug 28, 20258.148.158.098.148.14-0.97%303,236
Aug 27, 20258.248.288.188.228.22-0.96%237,966
Aug 26, 20258.288.318.258.308.302.09%265,697
Aug 25, 20258.238.238.128.138.13-2.28%373,118
Aug 22, 20258.218.368.218.328.322.72%293,515
Aug 21, 20258.078.128.068.108.10-0.12%189,496
Aug 20, 20258.128.178.098.118.11-0.12%274,817
Aug 19, 20258.098.168.088.128.121.25%354,418
Aug 18, 20258.088.208.018.028.021.52%647,866
Aug 15, 20257.837.907.837.907.902.33%1,157,334
Aug 14, 20257.737.747.677.727.72-1.28%2,051,913
Aug 13, 20257.777.847.777.827.822.89%3,351,333
Aug 12, 20257.447.607.447.607.602.01%233,044
Aug 11, 20257.447.487.427.457.45-1.06%410,078
Aug 8, 20257.437.537.407.537.531.76%753,682
Aug 7, 20257.347.427.317.407.402.07%2,547,390
Aug 6, 20257.437.457.197.257.25-8.92%1,256,933
Aug 5, 20257.967.987.917.967.960.79%959,554
Aug 4, 20257.977.977.857.907.90-2.37%2,045,776
Aug 1, 20258.278.318.058.098.094.52%1,052,987
Jul 31, 20257.807.847.737.747.74-3.25%689,190
Jul 30, 20258.098.127.988.008.00-2.44%1,844,965
Jul 29, 20258.218.238.178.208.20-1.78%901,262
Jul 28, 20258.398.418.338.358.35-2.46%1,748,536
Jul 25, 20258.518.568.448.568.560.71%832,139
Jul 24, 20258.648.658.508.508.500.12%2,711,983
Jul 23, 20258.278.498.258.498.494.17%1,661,047
Jul 22, 20258.068.158.058.158.152.26%1,251,596
Jul 21, 20258.048.077.977.977.970.25%1,156,998
Jul 18, 20258.128.127.957.957.95-1.61%1,268,273
Jul 17, 20257.998.107.978.088.08-516,659