Bayer Aktiengesellschaft (BAYZF)
OTCMKTS
· Delayed Price · Currency is USD
38.70
-1.09 (-2.74%)
At close: Dec 5, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - | 112 |
| Sep 22, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.31% | 210 |
| Sep 17, 2025 | 31.91 | 32.49 | 31.91 | 32.49 | 32.49 | -0.02% | 3,995 |
| Sep 15, 2025 | 32.91 | 32.91 | 32.50 | 32.50 | 32.50 | -1.60% | 738 |
| Sep 12, 2025 | 33.00 | 33.06 | 32.99 | 33.03 | 33.03 | -2.21% | 4,999 |
| Sep 11, 2025 | 33.42 | 33.83 | 33.42 | 33.77 | 33.77 | 3.83% | 2,102 |
| Sep 10, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -1.80% | 1,055 |
| Sep 9, 2025 | 32.78 | 33.12 | 32.78 | 33.12 | 33.12 | 0.03% | 2,950 |
| Sep 8, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.13% | 224 |
| Sep 5, 2025 | 33.07 | 33.49 | 33.07 | 33.49 | 33.49 | 2.92% | 453 |
| Sep 3, 2025 | 32.04 | 32.54 | 32.04 | 32.54 | 32.54 | 1.77% | 411 |
| Sep 2, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.75% | 222 |
| Aug 25, 2025 | 33.50 | 33.50 | 32.55 | 32.55 | 32.55 | -1.97% | 1,198 |
| Aug 22, 2025 | 33.07 | 33.20 | 33.07 | 33.20 | 33.20 | 2.63% | 366 |
| Aug 21, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.03% | 195 |
| Aug 19, 2025 | 32.75 | 32.75 | 32.69 | 32.69 | 32.69 | 1.13% | 1,187 |
| Aug 18, 2025 | 32.36 | 32.88 | 32.32 | 32.32 | 32.32 | 1.77% | 491 |
| Aug 15, 2025 | 31.38 | 31.76 | 31.38 | 31.76 | 31.76 | 3.28% | 1,110 |
| Aug 14, 2025 | 30.97 | 30.97 | 30.75 | 30.75 | 30.75 | -1.90% | 414 |
| Aug 13, 2025 | 31.06 | 31.40 | 31.06 | 31.35 | 31.35 | 3.30% | 1,769 |
| Aug 12, 2025 | 30.24 | 30.34 | 30.24 | 30.34 | 30.34 | 1.81% | 845 |
| Aug 11, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.42% | 1,095 |
| Aug 8, 2025 | 29.96 | 29.96 | 29.93 | 29.93 | 29.93 | 1.46% | 2,094 |
| Aug 7, 2025 | 29.68 | 29.75 | 29.35 | 29.50 | 29.50 | 1.03% | 16,006 |
| Aug 6, 2025 | 30.09 | 30.14 | 29.16 | 29.20 | 29.20 | -8.35% | 9,295 |
| Aug 5, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 2.77% | 158 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | -4.23% | 1,303 |
| Jul 30, 2025 | 32.42 | 32.42 | 32.37 | 32.37 | 32.37 | -1.90% | 1,154 |
| Jul 29, 2025 | 33.24 | 33.24 | 33.00 | 33.00 | 33.00 | -1.76% | 1,291 |
| Jul 28, 2025 | 33.62 | 33.62 | 33.59 | 33.59 | 33.59 | -2.18% | 377 |
| Jul 25, 2025 | 34.30 | 34.34 | 34.03 | 34.34 | 34.34 | 0.19% | 987 |
| Jul 24, 2025 | 34.49 | 34.68 | 34.27 | 34.27 | 34.27 | 1.41% | 1,499 |
| Jul 23, 2025 | 33.05 | 33.80 | 33.05 | 33.80 | 33.80 | 4.76% | 2,952 |
| Jul 21, 2025 | 32.21 | 32.29 | 32.21 | 32.26 | 32.26 | 0.19% | 880 |
| Jul 18, 2025 | 32.27 | 32.27 | 32.20 | 32.20 | 32.20 | 1.55% | 201,048 |
| Jul 15, 2025 | 32.12 | 32.12 | 31.55 | 31.71 | 31.71 | -1.31% | 3,460 |
| Jul 14, 2025 | 31.93 | 32.13 | 31.93 | 32.13 | 32.13 | 0.46% | 550 |
| Jul 11, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -1.20% | 1,991 |
| Jul 10, 2025 | 32.09 | 32.37 | 32.09 | 32.37 | 32.37 | 1.05% | 5,505 |
| Jul 9, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.93% | 3,740 |
| Jul 8, 2025 | 31.19 | 31.74 | 31.19 | 31.74 | 31.74 | 3.73% | 281 |
| Jul 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.03% | 238 |
| Jul 3, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.90% | 302 |
| Jul 2, 2025 | 31.16 | 31.46 | 31.01 | 31.20 | 31.20 | 0.13% | 8,180 |
| Jul 1, 2025 | 31.00 | 31.16 | 31.00 | 31.16 | 31.16 | 3.53% | 450 |
| Jun 30, 2025 | 31.49 | 31.49 | 30.00 | 30.10 | 30.10 | -1.79% | 2,169 |
| Jun 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.72% | 368 |
| Jun 24, 2025 | 30.52 | 30.52 | 30.43 | 30.43 | 30.43 | -1.84% | 568 |
| Jun 23, 2025 | 30.15 | 31.00 | 30.15 | 31.00 | 31.00 | -1.08% | 899 |
| Jun 18, 2025 | 31.20 | 31.34 | 31.20 | 31.34 | 31.34 | 0.93% | 1,086 |
| Jun 17, 2025 | 31.69 | 31.69 | 31.05 | 31.05 | 31.05 | -2.45% | 1,716 |
| Jun 16, 2025 | 31.78 | 31.93 | 31.60 | 31.83 | 31.83 | 0.52% | 22,233 |
| Jun 13, 2025 | 31.20 | 31.75 | 31.20 | 31.67 | 31.67 | -1.83% | 8,215 |
| Jun 12, 2025 | 32.04 | 32.26 | 32.02 | 32.26 | 32.26 | 1.48% | 925 |
| Jun 11, 2025 | 31.54 | 31.93 | 31.54 | 31.79 | 31.79 | 4.69% | 1,368 |
| Jun 10, 2025 | 30.20 | 30.50 | 30.20 | 30.36 | 30.36 | 0.07% | 553 |