Skip to main content
Bayer Aktiengesellschaft (VIE:BAYN)
Austria flag Austria · Delayed Price · Currency is EUR
33.34
-0.21 (-0.63%)
At close: Dec 5, 2025

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.7833.8333.3433.3433.34-0.63%2,012
Dec 4, 202534.3734.3733.3733.5533.55-2.10%4,855
Dec 3, 202534.7334.7333.8834.2734.27-2.09%7,244
Dec 2, 202534.6235.0033.0935.0035.0015.06%21,930
Dec 1, 202530.5030.5230.3330.4230.42-0.33%1,052
Nov 28, 202530.6230.6230.4830.5230.52-0.02%361
Nov 27, 202530.5230.6830.5130.5330.530.44%8,954
Nov 26, 202530.8531.2230.3530.3930.39-1.20%1,516
Nov 25, 202530.9230.9229.6830.7630.76-0.05%4,278
Nov 24, 202529.6031.0029.6030.7830.7811.77%11,700
Nov 21, 202526.8427.8126.8027.5427.542.09%816
Nov 20, 202527.2927.2926.8626.9726.97-1.41%1,877
Nov 19, 202527.3627.3627.1727.3627.36-369
Nov 18, 202527.3727.3827.0527.3627.36-2.13%431
Nov 17, 202528.2728.7827.9027.9527.95-1.58%1,246
Nov 14, 202529.7429.7428.1228.4028.40-4.98%2,767
Nov 13, 202529.3329.8929.1829.8929.892.75%4,648
Nov 12, 202527.5629.2827.5629.0929.096.05%9,285
Nov 11, 202526.5527.4326.4227.4327.433.63%1,411
Nov 10, 202526.3226.4926.3226.4726.471.59%-
Nov 7, 202526.4426.5125.8726.0626.06-1.23%670
Nov 6, 202526.3926.4426.1626.3826.380.08%886
Nov 5, 202526.6226.6226.3626.3626.36-1.44%431
Nov 4, 202526.2926.7526.1226.7526.750.91%603
Nov 3, 202526.7726.9526.5126.5126.51-1.36%685
Oct 31, 202526.8227.1326.8226.8726.870.19%575
Oct 30, 202527.5227.5226.6126.8226.82-2.60%4,018
Oct 29, 202527.3827.5727.3827.5427.540.36%25
Oct 28, 202527.7527.7527.4427.4427.44-0.58%1
Oct 27, 202527.6127.6927.4727.6027.60-0.61%756
Oct 24, 202528.0228.0227.5927.7727.770.60%410
Oct 23, 202527.3227.7227.3227.6027.600.45%459
Oct 22, 202527.2027.5527.1627.4827.480.33%471
Oct 21, 202527.4927.5627.3627.3927.390.18%1,387
Oct 20, 202526.6927.3426.6927.3427.342.11%369
Oct 17, 202526.6526.8526.6526.7726.77-1.00%600
Oct 16, 202527.5027.5027.0227.0427.04-0.86%768
Oct 15, 202527.3627.4627.2327.2827.28-0.16%441
Oct 14, 202527.5127.7927.2627.3227.32-1.59%243
Oct 13, 202528.0528.2427.6527.7627.76-1.00%3,425
Oct 10, 202528.0828.8928.0428.0428.04-0.76%2,164
Oct 9, 202527.3928.3027.3928.2628.262.95%3,327
Oct 8, 202527.8227.8227.0327.4527.45-1.51%1,462
Oct 7, 202527.9327.9327.1027.8727.87-1.62%6,854
Oct 6, 202528.3428.6028.3328.3328.33-1.53%889
Oct 3, 202529.2229.2228.5228.7728.77-1.29%484
Oct 2, 202529.7429.7429.1029.1429.14-1.35%1,116
Oct 1, 202528.9729.5428.4329.5429.544.58%6,195
Sep 30, 202527.7528.2527.6428.2528.251.91%380
Sep 29, 202527.7827.7827.3827.7227.721.54%810
Sep 26, 202527.1127.3027.0027.3027.300.31%82
Sep 25, 202527.3327.5327.2127.2127.21-1.56%476
Sep 24, 202527.4427.6427.3127.6427.641.15%6
Sep 23, 202527.4727.4727.1027.3327.33-0.80%372
Sep 22, 202527.3127.5527.3127.5527.55-0.04%98
Sep 19, 202527.6927.7427.5427.5627.56-0.09%533
Sep 18, 202527.3627.9927.3627.5827.580.75%1,902
Sep 17, 202527.0427.3926.8627.3827.381.84%1,099
Sep 16, 202527.3627.3626.8826.8826.88-2.15%547
Sep 15, 202528.0528.0527.4727.4727.47-2.54%840
Sep 12, 202528.7328.7728.1928.1928.19-2.05%1,389
Sep 11, 202528.4128.8628.2628.7828.782.97%1,879
Sep 10, 202528.0728.6327.7427.9527.95-1.27%2,261
Sep 9, 202527.7428.3127.7428.3128.310.25%769
Sep 8, 202528.4128.4127.9328.2428.240.09%831
Sep 5, 202528.7528.7528.2128.2128.21-1.24%40
Sep 4, 202528.1128.8628.1128.5728.572.40%772
Sep 3, 202527.8428.0427.6527.9027.901.62%630
Sep 2, 202527.7127.7127.3627.4527.45-1.17%1,312
Sep 1, 202527.9827.9827.6827.7827.78-1.03%1,059
Aug 29, 202528.0928.3127.6828.0728.070.38%1,693
Aug 28, 202528.6728.6727.9627.9627.96-1.71%744
Aug 27, 202528.8928.9728.4528.4528.45-0.35%726
Aug 26, 202528.5728.6428.5528.5528.551.58%-
Aug 25, 202528.4628.4627.9228.1028.10-1.44%744
Aug 22, 202528.2028.6928.2028.5128.511.53%440
Aug 21, 202527.9728.0827.7228.0828.080.25%150
Aug 20, 202527.9328.0527.8728.0128.01-0.30%480
Aug 19, 202529.0029.0027.7828.1028.101.19%145
Aug 18, 202527.1628.1927.0727.7727.772.59%2,486
Aug 15, 202527.0027.0726.7027.0727.071.39%105
Aug 14, 202526.7526.7926.7026.7026.70-0.65%557
Aug 13, 202526.1326.8726.1326.8726.873.39%-
Aug 12, 202525.6225.9925.5225.9925.991.15%855
Aug 11, 202526.0826.0825.6525.7025.70-0.21%1,100
Aug 8, 202525.8525.9025.3825.7525.751.22%1,107
Aug 7, 202525.1825.8225.1025.4425.441.31%1,481
Aug 6, 202527.0327.0324.8525.1125.11-9.42%7,594
Aug 5, 202527.6927.7827.5727.7227.721.04%747
Aug 4, 202528.0028.0027.4427.4427.44-2.68%475
Aug 1, 202527.4528.8027.3128.1928.193.22%1,874
Jul 31, 202527.9428.0027.3127.3127.31-3.45%97
Jul 30, 202528.5128.5128.2928.2928.29-1.21%18
Jul 29, 202528.9728.9728.5428.6328.63-1.11%373
Jul 28, 202529.6429.6628.9528.9528.95-0.87%1,500
Jul 25, 202528.9929.2628.9329.2129.21-0.09%1,324
Jul 24, 202528.3029.5328.3029.2329.233.29%2,902
Jul 23, 202528.3028.5328.2528.3028.301.71%719
Jul 22, 202527.4027.8327.3327.8327.830.72%8
Jul 21, 202527.6027.9627.1127.6327.63-0.36%1,816