Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.00	42.53	42.00	42.14	42.14	-3.94%	686
Mar 5, 2026	44.47	44.47	43.81	43.87	43.87	-0.07%	2,585
Mar 4, 2026	42.30	43.90	41.31	43.90	43.90	0.23%	3,154
Mar 3, 2026	45.00	45.03	43.80	43.80	43.80	-7.81%	10,854
Mar 2, 2026	47.43	47.51	47.43	47.51	47.51	-3.63%	1,887
Feb 27, 2026	49.00	49.63	49.00	49.30	49.30	-1.53%	1,087
Feb 25, 2026	50.06	50.06	50.06	50.06	50.06	-0.31%	2,390
Feb 24, 2026	50.22	50.22	50.22	50.22	50.22	-1.53%	572
Feb 23, 2026	51.00	51.00	51.00	51.00	51.00	-0.12%	167
Feb 20, 2026	51.84	51.84	51.06	51.06	51.06	-5.23%	389
Feb 19, 2026	53.88	53.88	53.88	53.88	53.88	0.36%	561
Feb 18, 2026	53.15	53.80	53.15	53.68	53.68	-7.69%	3,707
Feb 17, 2026	55.73	58.33	55.73	58.15	58.15	6.31%	9,685
Feb 13, 2026	54.70	54.70	54.70	54.70	54.70	0.05%	207
Feb 12, 2026	54.67	54.67	54.67	54.67	54.67	-0.25%	126
Feb 11, 2026	54.81	54.81	54.81	54.81	54.81	-0.08%	695
Feb 10, 2026	54.31	54.85	54.31	54.85	54.85	-0.27%	14,072
Feb 9, 2026	54.38	55.11	54.38	55.00	55.00	1.49%	45,642
Feb 6, 2026	53.80	54.19	53.80	54.19	54.19	0.56%	292
Feb 5, 2026	53.89	53.89	53.89	53.89	53.89	1.05%	162
Feb 4, 2026	53.33	53.33	53.33	53.33	53.33	0.47%	471
Feb 3, 2026	53.33	53.33	53.08	53.08	53.08	-0.36%	309
Feb 2, 2026	52.67	53.27	52.67	53.27	53.27	1.42%	1,202
Jan 30, 2026	52.55	53.00	52.53	52.53	52.53	-1.03%	1,763
Jan 29, 2026	52.85	53.07	52.85	53.07	53.07	-3.16%	1,966
Jan 28, 2026	54.55	54.80	54.14	54.80	54.80	-0.13%	2,945
Jan 26, 2026	53.96	54.99	53.78	54.87	54.87	3.74%	62,068
Jan 23, 2026	52.46	52.89	52.40	52.89	52.89	2.47%	931
Jan 22, 2026	52.04	52.04	51.62	51.62	51.62	1.29%	1,574
Jan 21, 2026	49.58	51.00	49.58	50.96	50.96	1.00%	4,090
Jan 20, 2026	50.09	50.64	49.39	50.45	50.45	-2.88%	2,427
Jan 16, 2026	48.07	51.95	47.90	51.95	51.95	6.50%	138,657
Jan 15, 2026	49.00	49.00	48.55	48.78	48.78	-1.05%	9,931
Jan 14, 2026	47.71	49.30	47.71	49.30	49.30	6.62%	1,079
Jan 12, 2026	45.73	46.26	45.73	46.24	46.24	2.02%	1,500
Jan 9, 2026	45.18	45.33	45.18	45.33	45.33	-1.10%	738
Jan 8, 2026	45.68	45.98	45.68	45.83	45.83	2.53%	944
Jan 7, 2026	44.85	44.85	44.70	44.70	44.70	0.51%	738
Jan 6, 2026	44.47	44.85	44.47	44.48	44.48	-1.00%	1,762
Jan 2, 2026	43.87	44.93	43.49	44.93	44.93	4.44%	16,048
Dec 31, 2025	42.50	43.02	42.50	43.02	43.02	-0.73%	518
Dec 30, 2025	43.47	43.49	43.33	43.33	43.33	0.98%	5,963
Dec 29, 2025	43.00	43.00	42.72	42.91	42.91	3.16%	55,927
Dec 26, 2025	42.22	42.22	41.60	41.60	41.60	-1.48%	257
Dec 23, 2025	41.81	42.22	41.81	42.22	42.22	0.73%	1,930
Dec 22, 2025	41.91	41.91	41.91	41.91	41.91	-0.08%	646
Dec 19, 2025	41.83	42.00	41.65	41.95	41.95	1.48%	4,078
Dec 18, 2025	41.34	41.34	41.34	41.34	41.34	0.73%	403
Dec 17, 2025	41.12	41.12	41.04	41.04	41.04	-0.45%	965
Dec 16, 2025	41.22	41.22	41.22	41.22	41.22	-1.76%	118
Dec 15, 2025	42.61	42.71	41.96	41.96	41.96	-2.02%	94,069
Dec 12, 2025	42.60	42.86	42.60	42.83	42.83	1.15%	794
Dec 11, 2025	42.34	42.34	42.34	42.34	42.34	-0.59%	6,350
Dec 10, 2025	42.59	42.59	42.59	42.59	42.59	2.60%	276
Dec 9, 2025	41.51	41.51	41.51	41.51	41.51	2.47%	1,334
Dec 8, 2025	40.51	40.51	40.51	40.51	40.51	4.68%	12,885
Dec 5, 2025	39.28	39.28	38.70	38.70	38.70	-2.74%	1,650
Dec 3, 2025	40.00	40.00	39.79	39.79	39.79	0.97%	507
Dec 2, 2025	40.18	40.18	39.11	39.41	39.41	11.32%	3,251
Dec 1, 2025	35.40	35.45	35.37	35.40	35.40	0.06%	2,672
Nov 28, 2025	35.26	35.38	35.26	35.38	35.38	0.30%	405
Nov 26, 2025	35.19	35.28	35.19	35.28	35.28	-0.35%	842
Nov 25, 2025	35.65	35.65	35.40	35.40	35.40	1.00%	328
Nov 24, 2025	35.08	35.37	34.62	35.05	35.05	9.81%	5,028
Nov 21, 2025	32.05	32.05	31.92	31.92	31.92	2.21%	786
Nov 20, 2025	31.42	31.42	31.23	31.23	31.23	-0.23%	1,150
Nov 19, 2025	31.30	31.30	31.30	31.30	31.30	-1.30%	335
Nov 18, 2025	31.54	31.71	31.52	31.71	31.71	-2.09%	2,295
Nov 17, 2025	32.39	32.39	32.39	32.39	32.39	-1.46%	106
Nov 14, 2025	32.87	32.87	32.87	32.87	32.87	-4.79%	211
Nov 13, 2025	34.27	34.72	34.27	34.53	34.53	3.06%	836
Nov 12, 2025	33.66	33.66	33.50	33.50	33.50	5.61%	5,300
Nov 11, 2025	31.79	31.79	31.72	31.72	31.72	3.69%	275
Nov 10, 2025	30.59	30.59	30.59	30.59	30.59	1.19%	448
Nov 7, 2025	30.23	30.23	30.23	30.23	30.23	-1.00%	131
Nov 6, 2025	30.18	30.54	30.18	30.54	30.54	0.51%	1,005
Nov 5, 2025	30.13	30.38	30.13	30.38	30.38	1.27%	4,481
Nov 4, 2025	30.00	30.00	30.00	30.00	30.00	-2.16%	200
Nov 3, 2025	30.61	30.66	30.61	30.66	30.66	-1.32%	768
Oct 31, 2025	31.07	31.07	31.07	31.07	31.07	1.04%	1,520
Oct 30, 2025	31.76	31.76	30.75	30.75	30.75	-3.50%	3,310
Oct 29, 2025	31.87	31.87	31.87	31.87	31.87	-0.69%	452
Oct 28, 2025	32.12	32.24	32.00	32.09	32.09	-0.08%	1,386
Oct 27, 2025	32.48	32.48	32.00	32.11	32.11	0.72%	2,317
Oct 24, 2025	32.24	32.24	31.88	31.88	31.88	0.89%	4,269
Oct 22, 2025	31.68	31.91	31.60	31.60	31.60	-0.55%	1,911
Oct 21, 2025	31.78	31.78	31.78	31.78	31.78	-0.53%	1,876
Oct 20, 2025	31.95	31.95	31.95	31.95	31.95	1.53%	603
Oct 16, 2025	31.51	31.51	31.47	31.47	31.47	-0.40%	470
Oct 15, 2025	31.59	31.59	31.59	31.59	31.59	-1.54%	252
Oct 13, 2025	32.09	32.09	32.09	32.09	32.09	-1.58%	738
Oct 10, 2025	32.72	32.72	32.60	32.60	32.60	-1.07%	2,269
Oct 6, 2025	33.18	33.18	32.95	32.95	32.95	-3.30%	1,550
Oct 2, 2025	34.28	34.28	34.08	34.08	34.08	0.22%	5,614
Oct 1, 2025	34.00	34.00	34.00	34.00	34.00	2.64%	221
Sep 30, 2025	33.13	33.13	33.13	33.13	33.13	2.44%	360
Sep 29, 2025	32.34	32.34	32.34	32.34	32.34	1.67%	149
Sep 26, 2025	31.83	31.83	31.81	31.81	31.81	0.27%	3,292
Sep 25, 2025	32.19	32.19	31.72	31.72	31.72	-1.58%	327
Sep 24, 2025	32.23	32.23	32.23	32.23	32.23	-0.49%	169