Bayer Aktiengesellschaft (VIE:BAYN)
Austria
· Delayed Price · Currency is EUR 36.57
-1.33 (-3.51%)
Last updated: Mar 6, 2026, 1:53 PM CET
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.59 | 37.79 | 36.53 | 36.57 | - | -3.51% | 1,723 |
| Mar 5, 2026 | 36.66 | 38.30 | 36.31 | 37.90 | 37.90 | 0.99% | 11,436 |
| Mar 4, 2026 | 37.38 | 37.85 | 36.12 | 37.53 | 37.53 | -1.70% | 11,643 |
| Mar 3, 2026 | 39.45 | 39.45 | 38.01 | 38.18 | 38.18 | -6.26% | 7,943 |
| Mar 2, 2026 | 40.51 | 41.27 | 40.38 | 40.73 | 40.73 | -2.76% | 3,598 |
| Feb 27, 2026 | 41.91 | 42.17 | 41.60 | 41.89 | 41.89 | 0.38% | 2,400 |
| Feb 26, 2026 | 42.14 | 42.42 | 41.65 | 41.73 | 41.73 | -1.87% | 2,768 |
| Feb 25, 2026 | 42.34 | 42.82 | 41.96 | 42.52 | 42.52 | 0.67% | 3,053 |
| Feb 24, 2026 | 42.64 | 42.73 | 42.12 | 42.24 | 42.24 | -1.34% | 2,454 |
| Feb 23, 2026 | 43.77 | 43.88 | 42.69 | 42.81 | 42.81 | -1.81% | 3,144 |
| Feb 20, 2026 | 44.91 | 44.97 | 43.47 | 43.60 | 43.60 | -4.34% | 10,727 |
| Feb 19, 2026 | 45.62 | 46.23 | 45.47 | 45.58 | 45.58 | -0.14% | 5,518 |
| Feb 18, 2026 | 47.31 | 47.31 | 43.48 | 45.65 | 45.65 | -8.16% | 24,445 |
| Feb 17, 2026 | 45.67 | 49.70 | 45.67 | 49.70 | 49.70 | 8.36% | 4,116 |
| Feb 16, 2026 | 45.75 | 45.89 | 45.63 | 45.87 | 45.87 | -0.09% | 1,542 |
| Feb 13, 2026 | 45.56 | 45.91 | 45.36 | 45.91 | 45.91 | 0.13% | 2,600 |
| Feb 12, 2026 | 46.57 | 46.86 | 45.85 | 45.85 | 45.85 | -0.39% | 2,759 |
| Feb 11, 2026 | 45.96 | 46.20 | 45.51 | 46.03 | 46.03 | -0.34% | 3,546 |
| Feb 10, 2026 | 45.95 | 46.35 | 45.79 | 46.18 | 46.18 | -0.56% | 2,223 |
| Feb 9, 2026 | 45.32 | 46.44 | 45.32 | 46.44 | 46.44 | 1.60% | 6,243 |
| Feb 6, 2026 | 45.58 | 45.84 | 44.87 | 45.71 | 45.71 | 1.91% | 11,377 |
| Feb 5, 2026 | 44.94 | 45.19 | 44.17 | 44.86 | 44.86 | -0.79% | 4,728 |
| Feb 4, 2026 | 44.82 | 45.76 | 44.82 | 45.21 | 45.21 | - | 2,533 |
| Feb 3, 2026 | 45.09 | 45.61 | 44.84 | 45.21 | 45.21 | 0.93% | 3,688 |
| Feb 2, 2026 | 44.43 | 44.80 | 44.20 | 44.80 | 44.80 | 1.00% | 2,563 |
| Jan 30, 2026 | 43.86 | 44.40 | 43.84 | 44.35 | 44.35 | 0.67% | 2,029 |
| Jan 29, 2026 | 45.02 | 45.11 | 44.06 | 44.06 | 44.06 | -2.78% | 2,324 |
| Jan 28, 2026 | 45.75 | 45.75 | 45.20 | 45.32 | 45.32 | -2.84% | 3,649 |
| Jan 27, 2026 | 46.21 | 46.64 | 45.80 | 46.64 | 46.64 | 0.67% | 1,153 |
| Jan 26, 2026 | 44.77 | 46.38 | 44.67 | 46.33 | 46.33 | 4.18% | 4,874 |
| Jan 23, 2026 | 44.04 | 44.81 | 44.04 | 44.47 | 44.47 | 1.07% | 2,440 |
| Jan 22, 2026 | 43.07 | 44.03 | 43.01 | 44.00 | 44.00 | 3.00% | 2,217 |
| Jan 21, 2026 | 42.17 | 42.72 | 41.98 | 42.72 | 42.72 | -0.97% | 3,850 |
| Jan 20, 2026 | 44.01 | 44.50 | 42.42 | 43.14 | 43.14 | -2.70% | 5,247 |
| Jan 19, 2026 | 44.52 | 44.82 | 43.90 | 44.34 | 44.34 | 7.04% | 10,253 |
| Jan 16, 2026 | 42.21 | 42.21 | 41.39 | 41.42 | 41.42 | -1.46% | 1,922 |
| Jan 15, 2026 | 41.46 | 42.24 | 41.30 | 42.04 | 42.04 | 0.88% | 3,177 |
| Jan 14, 2026 | 39.67 | 41.67 | 39.67 | 41.67 | 41.67 | 7.02% | 5,729 |
| Jan 13, 2026 | 40.00 | 40.00 | 38.83 | 38.94 | 38.94 | -1.79% | 2,638 |
| Jan 12, 2026 | 39.12 | 39.65 | 38.78 | 39.65 | 39.65 | 2.46% | 1,896 |
| Jan 9, 2026 | 39.12 | 39.24 | 38.70 | 38.70 | 38.70 | -2.03% | 2,411 |
| Jan 8, 2026 | 38.99 | 39.94 | 38.69 | 39.50 | 39.50 | 3.07% | 5,024 |
| Jan 7, 2026 | 38.72 | 38.75 | 38.32 | 38.32 | 38.32 | 0.68% | 1,177 |
| Jan 6, 2026 | 38.47 | 38.47 | 38.04 | 38.06 | 38.06 | -0.31% | 1,691 |
| Jan 5, 2026 | 38.07 | 38.92 | 37.96 | 38.18 | 38.18 | 0.55% | 5,025 |
| Jan 2, 2026 | 37.01 | 37.97 | 37.01 | 37.97 | 37.97 | 2.54% | 3,087 |
| Dec 30, 2025 | 36.15 | 37.03 | 36.15 | 37.03 | 37.03 | 1.67% | 2,055 |
| Dec 29, 2025 | 35.91 | 36.46 | 35.87 | 36.42 | 36.42 | 1.56% | 1,073 |
| Dec 23, 2025 | 35.50 | 35.91 | 35.49 | 35.86 | 35.86 | 0.65% | 1,484 |
| Dec 22, 2025 | 35.64 | 35.85 | 35.49 | 35.63 | 35.63 | 0.10% | 1,372 |
| Dec 19, 2025 | 35.45 | 35.63 | 35.43 | 35.60 | 35.60 | 1.05% | 2,464 |
| Dec 18, 2025 | 34.81 | 35.23 | 34.81 | 35.23 | 35.23 | 0.21% | 197 |
| Dec 17, 2025 | 35.20 | 35.37 | 34.90 | 35.15 | 35.15 | 0.59% | 1,234 |
| Dec 16, 2025 | 36.00 | 36.00 | 34.95 | 34.95 | 34.95 | -3.13% | 797 |
| Dec 15, 2025 | 36.89 | 36.89 | 36.02 | 36.08 | 36.08 | -1.35% | 2,474 |
| Dec 12, 2025 | 36.44 | 36.59 | 36.27 | 36.57 | 36.57 | 0.58% | 3,340 |
| Dec 11, 2025 | 36.51 | 37.00 | 36.27 | 36.36 | 36.36 | -0.37% | 2,196 |
| Dec 10, 2025 | 36.36 | 36.53 | 36.12 | 36.50 | 36.50 | -1.35% | 2,751 |
| Dec 9, 2025 | 34.62 | 37.00 | 34.62 | 37.00 | 37.00 | 5.85% | 7,059 |
| Dec 8, 2025 | 34.19 | 34.95 | 34.00 | 34.95 | 34.95 | 4.83% | 5,001 |
| Dec 5, 2025 | 33.78 | 33.83 | 33.34 | 33.34 | 33.34 | -0.63% | 2,012 |
| Dec 4, 2025 | 34.37 | 34.37 | 33.37 | 33.55 | 33.55 | -2.10% | 4,855 |
| Dec 3, 2025 | 34.73 | 34.73 | 33.88 | 34.27 | 34.27 | -2.09% | 7,244 |
| Dec 2, 2025 | 34.62 | 35.00 | 33.09 | 35.00 | 35.00 | 15.06% | 21,930 |
| Dec 1, 2025 | 30.50 | 30.52 | 30.33 | 30.42 | 30.42 | -0.33% | 1,052 |
| Nov 28, 2025 | 30.62 | 30.62 | 30.48 | 30.52 | 30.52 | -0.02% | 361 |
| Nov 27, 2025 | 30.52 | 30.68 | 30.51 | 30.53 | 30.53 | 0.44% | 8,954 |
| Nov 26, 2025 | 30.85 | 31.22 | 30.35 | 30.39 | 30.39 | -1.20% | 1,516 |
| Nov 25, 2025 | 30.92 | 30.92 | 29.68 | 30.76 | 30.76 | -0.05% | 4,278 |
| Nov 24, 2025 | 29.60 | 31.00 | 29.60 | 30.78 | 30.78 | 11.77% | 11,700 |
| Nov 21, 2025 | 26.84 | 27.81 | 26.80 | 27.54 | 27.54 | 2.09% | 816 |
| Nov 20, 2025 | 27.29 | 27.29 | 26.86 | 26.97 | 26.97 | -1.41% | 1,877 |
| Nov 19, 2025 | 27.36 | 27.36 | 27.17 | 27.36 | 27.36 | - | 369 |
| Nov 18, 2025 | 27.37 | 27.38 | 27.05 | 27.36 | 27.36 | -2.13% | 431 |
| Nov 17, 2025 | 28.27 | 28.78 | 27.90 | 27.95 | 27.95 | -1.58% | 1,246 |
| Nov 14, 2025 | 29.74 | 29.74 | 28.12 | 28.40 | 28.40 | -4.98% | 2,767 |
| Nov 13, 2025 | 29.33 | 29.89 | 29.18 | 29.89 | 29.89 | 2.75% | 4,648 |
| Nov 12, 2025 | 27.56 | 29.28 | 27.56 | 29.09 | 29.09 | 6.05% | 9,285 |
| Nov 11, 2025 | 26.55 | 27.43 | 26.42 | 27.43 | 27.43 | 3.63% | 1,411 |
| Nov 10, 2025 | 26.32 | 26.49 | 26.32 | 26.47 | 26.47 | 1.59% | - |
| Nov 7, 2025 | 26.44 | 26.51 | 25.87 | 26.06 | 26.06 | -1.23% | 670 |
| Nov 6, 2025 | 26.39 | 26.44 | 26.16 | 26.38 | 26.38 | 0.08% | 886 |
| Nov 5, 2025 | 26.62 | 26.62 | 26.36 | 26.36 | 26.36 | -1.44% | 431 |
| Nov 4, 2025 | 26.29 | 26.75 | 26.12 | 26.75 | 26.75 | 0.91% | 603 |
| Nov 3, 2025 | 26.77 | 26.95 | 26.51 | 26.51 | 26.51 | -1.36% | 685 |
| Oct 31, 2025 | 26.82 | 27.13 | 26.82 | 26.87 | 26.87 | 0.19% | 575 |
| Oct 30, 2025 | 27.52 | 27.52 | 26.61 | 26.82 | 26.82 | -2.60% | 4,018 |
| Oct 29, 2025 | 27.38 | 27.57 | 27.38 | 27.54 | 27.54 | 0.36% | 25 |
| Oct 28, 2025 | 27.75 | 27.75 | 27.44 | 27.44 | 27.44 | -0.58% | 1 |
| Oct 27, 2025 | 27.61 | 27.69 | 27.47 | 27.60 | 27.60 | -0.61% | 756 |
| Oct 24, 2025 | 28.02 | 28.02 | 27.59 | 27.77 | 27.77 | 0.60% | 410 |
| Oct 23, 2025 | 27.32 | 27.72 | 27.32 | 27.60 | 27.60 | 0.45% | 459 |
| Oct 22, 2025 | 27.20 | 27.55 | 27.16 | 27.48 | 27.48 | 0.33% | 471 |
| Oct 21, 2025 | 27.49 | 27.56 | 27.36 | 27.39 | 27.39 | 0.18% | 1,387 |
| Oct 20, 2025 | 26.69 | 27.34 | 26.69 | 27.34 | 27.34 | 2.11% | 369 |
| Oct 17, 2025 | 26.65 | 26.85 | 26.65 | 26.77 | 26.77 | -1.00% | 600 |
| Oct 16, 2025 | 27.50 | 27.50 | 27.02 | 27.04 | 27.04 | -0.86% | 768 |
| Oct 15, 2025 | 27.36 | 27.46 | 27.23 | 27.28 | 27.28 | -0.16% | 441 |
| Oct 14, 2025 | 27.51 | 27.79 | 27.26 | 27.32 | 27.32 | -1.59% | 243 |
| Oct 13, 2025 | 28.05 | 28.24 | 27.65 | 27.76 | 27.76 | -1.00% | 3,425 |