Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
10.60
-0.08 (-0.72%)
At close: Apr 28, 2026
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.83 | 10.86 | 10.59 | 10.60 | 10.60 | -0.93% | 1,197,467 |
| Apr 27, 2026 | 11.23 | 11.28 | 10.70 | 10.70 | 10.68 | -4.46% | 1,414,311 |
| Apr 24, 2026 | 11.35 | 11.35 | 11.20 | 11.20 | 11.18 | -3.36% | 719,451 |
| Apr 23, 2026 | 11.76 | 11.79 | 11.51 | 11.59 | 11.56 | -1.28% | 656,128 |
| Apr 22, 2026 | 11.80 | 11.83 | 11.67 | 11.74 | 11.71 | 1.29% | 1,121,147 |
| Apr 21, 2026 | 11.91 | 11.91 | 11.58 | 11.59 | 11.56 | -4.37% | 1,435,378 |
| Apr 20, 2026 | 12.04 | 12.18 | 11.98 | 12.12 | 12.09 | 0.83% | 2,511,291 |
| Apr 17, 2026 | 12.07 | 12.13 | 11.97 | 12.02 | 11.99 | 1.86% | 1,885,777 |
| Apr 16, 2026 | 12.00 | 12.01 | 11.79 | 11.80 | 11.77 | -1.34% | 1,433,231 |
| Apr 15, 2026 | 12.20 | 12.22 | 11.93 | 11.96 | 11.93 | 0.50% | 1,615,276 |
| Apr 14, 2026 | 12.04 | 12.09 | 11.89 | 11.90 | 11.87 | -0.83% | 1,074,497 |
| Apr 13, 2026 | 11.83 | 12.00 | 11.79 | 12.00 | 11.97 | 2.13% | 1,934,612 |
| Apr 10, 2026 | 11.83 | 11.85 | 11.66 | 11.75 | 11.72 | -0.34% | 1,240,061 |
| Apr 9, 2026 | 11.68 | 11.86 | 11.65 | 11.79 | 11.76 | 0.68% | 1,137,453 |
| Apr 8, 2026 | 11.82 | 11.88 | 11.66 | 11.71 | 11.68 | 2.27% | 2,252,892 |
| Apr 7, 2026 | 11.36 | 11.51 | 11.26 | 11.45 | 11.43 | - | 1,612,170 |
| Apr 6, 2026 | 11.00 | 11.45 | 11.00 | 11.45 | 11.43 | 1.69% | 240,060 |
| Apr 2, 2026 | 11.27 | 11.48 | 11.19 | 11.26 | 11.24 | -2.93% | 1,388,900 |
| Apr 1, 2026 | 11.57 | 11.64 | 11.48 | 11.60 | 11.57 | 1.05% | 1,557,137 |
| Mar 31, 2026 | 11.37 | 11.50 | 11.23 | 11.48 | 11.46 | 3.42% | 3,179,546 |
| Mar 30, 2026 | 11.06 | 11.17 | 11.02 | 11.10 | 11.08 | 1.65% | 560,387 |
| Mar 27, 2026 | 10.95 | 11.09 | 10.92 | 10.92 | 10.90 | -0.46% | 440,782 |
| Mar 26, 2026 | 10.95 | 11.06 | 10.93 | 10.97 | 10.95 | -0.09% | 518,270 |
| Mar 25, 2026 | 11.00 | 11.04 | 10.88 | 10.98 | 10.96 | 0.73% | 409,995 |
| Mar 24, 2026 | 10.66 | 10.99 | 10.64 | 10.90 | 10.88 | -1.36% | 743,920 |
| Mar 23, 2026 | 11.18 | 11.44 | 10.92 | 11.05 | 11.03 | 0.73% | 974,418 |
| Mar 20, 2026 | 11.26 | 11.29 | 10.94 | 10.97 | 10.95 | -1.60% | 652,963 |
| Mar 19, 2026 | 10.95 | 11.21 | 10.94 | 11.15 | 11.12 | 0.07% | 278,624 |
| Mar 18, 2026 | 11.24 | 11.34 | 11.14 | 11.14 | 11.12 | -3.21% | 1,043,736 |
| Mar 17, 2026 | 11.61 | 11.61 | 11.46 | 11.51 | 11.49 | -0.09% | 1,453,373 |
| Mar 16, 2026 | 11.55 | 11.56 | 11.40 | 11.52 | 11.50 | 4.82% | 605,340 |
| Mar 13, 2026 | 11.22 | 11.30 | 10.92 | 10.99 | 10.97 | -1.87% | 773,873 |
| Mar 12, 2026 | 11.30 | 11.30 | 11.11 | 11.20 | 11.18 | -2.78% | 443,641 |
| Mar 11, 2026 | 11.46 | 11.63 | 11.37 | 11.52 | 11.50 | 1.41% | 384,833 |
| Mar 10, 2026 | 11.43 | 11.61 | 11.33 | 11.36 | 11.34 | 2.90% | 735,184 |
| Mar 9, 2026 | 10.66 | 11.06 | 10.58 | 11.04 | 11.02 | 4.15% | 897,370 |
| Mar 6, 2026 | 10.48 | 10.62 | 10.42 | 10.60 | 10.58 | -2.84% | 1,164,498 |
| Mar 5, 2026 | 10.83 | 11.10 | 10.76 | 10.91 | 10.89 | -0.91% | 873,664 |
| Mar 4, 2026 | 10.55 | 11.16 | 10.25 | 11.01 | 10.99 | 0.36% | 2,558,682 |
| Mar 3, 2026 | 11.12 | 11.21 | 10.77 | 10.97 | 10.95 | -7.11% | 1,263,518 |
| Mar 2, 2026 | 11.84 | 11.93 | 11.76 | 11.81 | 11.78 | -3.98% | 1,318,626 |
| Feb 27, 2026 | 12.22 | 12.40 | 12.13 | 12.30 | 12.27 | -0.08% | 2,057,656 |
| Feb 26, 2026 | 12.40 | 12.42 | 12.21 | 12.31 | 12.28 | -1.36% | 1,628,499 |
| Feb 25, 2026 | 12.50 | 12.57 | 12.42 | 12.48 | 12.45 | 0.97% | 2,005,490 |
| Feb 24, 2026 | 12.43 | 12.46 | 12.35 | 12.36 | 12.33 | -1.44% | 714,193 |
| Feb 23, 2026 | 12.57 | 12.65 | 12.52 | 12.54 | 12.51 | -2.11% | 796,142 |
| Feb 20, 2026 | 12.87 | 12.98 | 12.71 | 12.81 | 12.78 | -3.54% | 897,471 |
| Feb 19, 2026 | 13.32 | 13.57 | 13.25 | 13.28 | 13.25 | -0.23% | 1,394,829 |
| Feb 18, 2026 | 13.32 | 13.56 | 13.28 | 13.31 | 13.28 | -7.57% | 1,135,943 |
| Feb 17, 2026 | 13.86 | 14.85 | 13.77 | 14.40 | 14.37 | 6.04% | 3,403,841 |
| Feb 13, 2026 | 13.44 | 13.60 | 13.43 | 13.58 | 13.55 | 0.59% | 1,427,965 |
| Feb 12, 2026 | 13.81 | 13.85 | 13.48 | 13.50 | 13.47 | -0.95% | 1,289,243 |
| Feb 11, 2026 | 13.57 | 13.71 | 13.50 | 13.63 | 13.60 | 0.15% | 1,540,077 |
| Feb 10, 2026 | 13.64 | 13.72 | 13.56 | 13.61 | 13.58 | -1.16% | 860,017 |
| Feb 9, 2026 | 13.66 | 13.80 | 13.50 | 13.77 | 13.74 | 2.68% | 1,003,591 |
| Feb 6, 2026 | 13.38 | 13.52 | 13.35 | 13.41 | 13.38 | -1.76% | 2,856,719 |
| Feb 5, 2026 | 13.08 | 13.72 | 13.07 | 13.65 | 13.62 | 2.63% | 4,488,693 |
| Feb 4, 2026 | 13.35 | 13.43 | 13.25 | 13.30 | 13.27 | 0.08% | 1,784,721 |
| Feb 3, 2026 | 13.17 | 13.38 | 13.17 | 13.29 | 13.26 | 0.53% | 1,675,723 |
| Feb 2, 2026 | 13.04 | 13.25 | 13.03 | 13.22 | 13.19 | 0.53% | 1,988,834 |
| Jan 30, 2026 | 13.07 | 13.21 | 13.04 | 13.15 | 13.12 | -0.15% | 2,764,902 |
| Jan 29, 2026 | 13.38 | 13.38 | 13.05 | 13.17 | 13.14 | -2.08% | 2,230,875 |
| Jan 28, 2026 | 13.52 | 13.62 | 13.33 | 13.45 | 13.42 | -3.52% | 944,739 |
| Jan 27, 2026 | 13.77 | 13.98 | 13.75 | 13.94 | 13.91 | 2.13% | 1,375,678 |
| Jan 26, 2026 | 13.45 | 13.78 | 13.44 | 13.65 | 13.62 | 4.03% | 879,006 |
| Jan 23, 2026 | 13.09 | 13.16 | 13.02 | 13.12 | 13.09 | 1.63% | 487,581 |
| Jan 22, 2026 | 12.80 | 12.93 | 12.79 | 12.91 | 12.88 | 1.81% | 681,555 |
| Jan 21, 2026 | 12.30 | 12.68 | 12.30 | 12.68 | 12.65 | 1.36% | 763,484 |
| Jan 20, 2026 | 12.42 | 12.66 | 12.28 | 12.51 | 12.48 | -3.40% | 646,161 |
| Jan 16, 2026 | 12.03 | 13.00 | 11.95 | 12.95 | 12.92 | 6.41% | 1,934,184 |
| Jan 15, 2026 | 12.18 | 12.21 | 12.01 | 12.17 | 12.14 | 0.66% | 423,370 |
| Jan 14, 2026 | 11.97 | 12.14 | 11.92 | 12.09 | 12.06 | 6.61% | 659,503 |
| Jan 13, 2026 | 11.29 | 11.38 | 11.25 | 11.34 | 11.32 | -1.73% | 449,864 |
| Jan 12, 2026 | 11.42 | 11.55 | 11.25 | 11.54 | 11.51 | 2.21% | 454,171 |
| Jan 9, 2026 | 11.32 | 11.34 | 11.20 | 11.29 | 11.27 | -1.40% | 467,414 |
| Jan 8, 2026 | 11.26 | 11.52 | 11.23 | 11.45 | 11.43 | 2.69% | 534,365 |
| Jan 7, 2026 | 11.17 | 11.19 | 11.13 | 11.15 | 11.13 | 0.27% | 371,681 |
| Jan 6, 2026 | 11.11 | 11.16 | 11.05 | 11.12 | 11.10 | -0.36% | 822,315 |
| Jan 5, 2026 | 11.14 | 11.17 | 11.02 | 11.16 | 11.14 | 0.63% | 776,031 |
| Jan 2, 2026 | 10.97 | 11.15 | 10.95 | 11.09 | 11.07 | 2.50% | 720,788 |
| Dec 31, 2025 | 10.89 | 10.89 | 10.70 | 10.82 | 10.80 | 0.09% | 387,730 |
| Dec 30, 2025 | 10.74 | 10.97 | 10.57 | 10.81 | 10.79 | 1.03% | 497,097 |
| Dec 29, 2025 | 10.64 | 10.70 | 10.62 | 10.70 | 10.68 | 1.33% | 376,389 |
| Dec 26, 2025 | 10.35 | 10.61 | 10.26 | 10.56 | 10.54 | 0.28% | 179,636 |
| Dec 24, 2025 | 10.54 | 10.55 | 10.49 | 10.53 | 10.51 | -0.09% | 116,658 |
| Dec 23, 2025 | 10.52 | 10.55 | 10.50 | 10.54 | 10.52 | 1.63% | 291,504 |
| Dec 22, 2025 | 10.41 | 10.44 | 10.36 | 10.37 | 10.35 | -0.76% | 697,681 |
| Dec 19, 2025 | 10.39 | 10.50 | 10.39 | 10.45 | 10.43 | 1.55% | 376,145 |
| Dec 18, 2025 | 10.27 | 10.31 | 10.23 | 10.29 | 10.27 | 0.49% | 366,723 |
| Dec 17, 2025 | 10.30 | 10.37 | 10.22 | 10.24 | 10.22 | -0.45% | 453,963 |
| Dec 16, 2025 | 10.28 | 10.32 | 10.18 | 10.29 | 10.26 | -2.32% | 279,680 |
| Dec 15, 2025 | 10.65 | 10.66 | 10.48 | 10.53 | 10.51 | -1.40% | 334,263 |
| Dec 12, 2025 | 10.65 | 10.71 | 10.63 | 10.68 | 10.66 | 0.47% | 816,274 |
| Dec 11, 2025 | 10.59 | 10.66 | 10.57 | 10.63 | 10.61 | -0.56% | 500,946 |
| Dec 10, 2025 | 10.53 | 10.70 | 10.49 | 10.69 | 10.67 | 2.00% | 444,557 |
| Dec 9, 2025 | 10.40 | 10.56 | 10.40 | 10.48 | 10.46 | 3.76% | 736,630 |
| Dec 8, 2025 | 10.10 | 10.13 | 10.04 | 10.10 | 10.08 | 4.45% | 819,457 |
| Dec 5, 2025 | 9.72 | 9.73 | 9.62 | 9.67 | 9.65 | -1.02% | 421,439 |
| Dec 4, 2025 | 9.70 | 9.83 | 9.68 | 9.77 | 9.75 | -1.91% | 531,823 |
| Dec 3, 2025 | 9.94 | 9.97 | 9.87 | 9.96 | 9.94 | 1.43% | 513,545 |