Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.44	36.44	36.44	36.44	-	-5.03%	-
Apr 27, 2026	38.56	38.56	38.15	38.37	38.37	-0.47%	560
Apr 24, 2026	39.77	39.77	38.55	38.55	38.44	-4.15%	343
Apr 23, 2026	40.17	40.53	40.17	40.22	40.11	-0.02%	190
Apr 22, 2026	40.28	40.68	40.23	40.23	40.12	0.47%	551
Apr 21, 2026	41.34	41.38	40.04	40.04	39.93	-3.24%	572
Apr 20, 2026	40.63	41.38	40.56	41.38	41.26	0.80%	483
Apr 17, 2026	40.40	41.05	40.05	41.05	40.93	1.21%	290
Apr 16, 2026	40.61	40.96	40.34	40.56	40.44	-0.56%	890
Apr 15, 2026	40.91	41.71	40.79	40.79	40.67	-0.15%	839
Apr 14, 2026	40.95	41.00	40.73	40.85	40.73	0.05%	308
Apr 13, 2026	39.70	40.83	39.70	40.83	40.71	1.64%	239
Apr 10, 2026	40.20	40.60	40.07	40.17	40.06	-0.62%	511
Apr 9, 2026	40.40	40.42	39.83	40.42	40.30	0.30%	639
Apr 8, 2026	40.30	40.93	40.30	40.30	40.19	2.41%	715
Apr 7, 2026	39.64	40.52	39.21	39.35	39.24	-0.86%	1,650
Apr 2, 2026	39.48	39.79	38.89	39.69	39.58	-1.00%	739
Apr 1, 2026	39.83	40.16	39.70	40.09	39.98	2.04%	1,773
Mar 31, 2026	39.32	39.73	39.29	39.29	39.18	0.99%	1,801
Mar 30, 2026	38.24	38.96	38.24	38.91	38.79	1.61%	828
Mar 27, 2026	38.58	38.66	38.01	38.29	38.18	0.49%	931
Mar 26, 2026	37.84	38.32	37.72	38.11	38.00	0.29%	1,013
Mar 25, 2026	38.61	38.62	37.94	38.00	37.89	0.09%	1,599
Mar 24, 2026	37.75	38.10	36.90	37.96	37.85	-1.29%	3,855
Mar 23, 2026	37.51	39.46	37.49	38.46	38.35	0.37%	5,210
Mar 20, 2026	39.68	39.87	38.23	38.32	38.21	-0.51%	2,112
Mar 19, 2026	38.86	39.06	38.22	38.51	38.40	-2.63%	1,952
Mar 18, 2026	40.31	40.31	39.05	39.55	39.44	-1.76%	1,276
Mar 17, 2026	39.99	40.33	39.99	40.26	40.15	-0.05%	941
Mar 16, 2026	39.46	40.80	39.46	40.28	40.17	4.26%	2,138
Mar 13, 2026	38.63	39.30	38.63	38.64	38.52	-1.24%	2,357
Mar 12, 2026	39.18	39.70	38.75	39.12	39.01	-2.49%	3,010
Mar 11, 2026	39.21	40.15	38.99	40.12	40.01	1.03%	6,162
Mar 10, 2026	38.55	40.02	38.49	39.71	39.60	5.64%	6,040
Mar 9, 2026	35.44	37.59	35.28	37.59	37.48	3.64%	4,991
Mar 6, 2026	37.59	37.79	36.26	36.27	36.17	-4.30%	8,432
Mar 5, 2026	36.66	38.30	36.31	37.90	37.79	0.99%	11,436
Mar 4, 2026	37.38	37.85	36.12	37.53	37.42	-1.70%	11,643
Mar 3, 2026	39.45	39.45	38.01	38.18	38.07	-6.26%	7,943
Mar 2, 2026	40.51	41.27	40.38	40.73	40.61	-2.76%	3,598
Feb 27, 2026	41.91	42.17	41.60	41.89	41.77	0.38%	2,400
Feb 26, 2026	42.14	42.42	41.65	41.73	41.61	-1.87%	2,768
Feb 25, 2026	42.34	42.82	41.96	42.52	42.40	0.67%	3,053
Feb 24, 2026	42.64	42.73	42.12	42.24	42.11	-1.34%	2,454
Feb 23, 2026	43.77	43.88	42.69	42.81	42.69	-1.81%	3,144
Feb 20, 2026	44.91	44.97	43.47	43.60	43.48	-4.34%	10,727
Feb 19, 2026	45.62	46.23	45.47	45.58	45.45	-0.14%	5,518
Feb 18, 2026	47.31	47.31	43.48	45.65	45.51	-8.16%	24,445
Feb 17, 2026	45.67	49.70	45.67	49.70	49.56	8.36%	4,116
Feb 16, 2026	45.75	45.89	45.63	45.87	45.73	-0.09%	1,542
Feb 13, 2026	45.56	45.91	45.36	45.91	45.77	0.13%	2,600
Feb 12, 2026	46.57	46.86	45.85	45.85	45.71	-0.39%	2,759
Feb 11, 2026	45.96	46.20	45.51	46.03	45.89	-0.34%	3,546
Feb 10, 2026	45.95	46.35	45.79	46.18	46.05	-0.56%	2,223
Feb 9, 2026	45.32	46.44	45.32	46.44	46.31	1.60%	6,243
Feb 6, 2026	45.58	45.84	44.87	45.71	45.58	1.91%	11,377
Feb 5, 2026	44.94	45.19	44.17	44.86	44.73	-0.79%	4,728
Feb 4, 2026	44.82	45.76	44.82	45.21	45.08	-	2,533
Feb 3, 2026	45.09	45.61	44.84	45.21	45.08	0.93%	3,688
Feb 2, 2026	44.43	44.80	44.20	44.80	44.67	1.00%	2,563
Jan 30, 2026	43.86	44.40	43.84	44.35	44.22	0.67%	2,029
Jan 29, 2026	45.02	45.11	44.06	44.06	43.93	-2.78%	2,324
Jan 28, 2026	45.75	45.75	45.20	45.32	45.19	-2.84%	3,649
Jan 27, 2026	46.21	46.64	45.80	46.64	46.51	0.67%	1,153
Jan 26, 2026	44.77	46.38	44.67	46.33	46.20	4.18%	4,874
Jan 23, 2026	44.04	44.81	44.04	44.47	44.34	1.07%	2,440
Jan 22, 2026	43.07	44.03	43.01	44.00	43.87	3.00%	2,217
Jan 21, 2026	42.17	42.72	41.98	42.72	42.60	-0.97%	3,850
Jan 20, 2026	44.01	44.50	42.42	43.14	43.02	-2.70%	5,247
Jan 19, 2026	44.52	44.82	43.90	44.34	44.21	7.04%	10,253
Jan 16, 2026	42.21	42.21	41.39	41.42	41.30	-1.46%	1,922
Jan 15, 2026	41.46	42.24	41.30	42.04	41.92	0.88%	3,177
Jan 14, 2026	39.67	41.67	39.67	41.67	41.55	7.02%	5,729
Jan 13, 2026	40.00	40.00	38.83	38.94	38.82	-1.79%	2,638
Jan 12, 2026	39.12	39.65	38.78	39.65	39.53	2.46%	1,896
Jan 9, 2026	39.12	39.24	38.70	38.70	38.58	-2.03%	2,411
Jan 8, 2026	38.99	39.94	38.69	39.50	39.38	3.07%	5,024
Jan 7, 2026	38.72	38.75	38.32	38.32	38.21	0.68%	1,177
Jan 6, 2026	38.47	38.47	38.04	38.06	37.95	-0.31%	1,691
Jan 5, 2026	38.07	38.92	37.96	38.18	38.07	0.55%	5,025
Jan 2, 2026	37.01	37.97	37.01	37.97	37.86	2.54%	3,087
Dec 30, 2025	36.15	37.03	36.15	37.03	36.92	1.67%	2,055
Dec 29, 2025	35.91	36.46	35.87	36.42	36.32	1.56%	1,073
Dec 23, 2025	35.50	35.91	35.49	35.86	35.76	0.65%	1,484
Dec 22, 2025	35.64	35.85	35.49	35.63	35.53	0.10%	1,372
Dec 19, 2025	35.45	35.63	35.43	35.60	35.49	1.05%	2,464
Dec 18, 2025	34.81	35.23	34.81	35.23	35.12	0.21%	197
Dec 17, 2025	35.20	35.37	34.90	35.15	35.05	0.59%	1,234
Dec 16, 2025	36.00	36.00	34.95	34.95	34.85	-3.13%	797
Dec 15, 2025	36.89	36.89	36.02	36.08	35.97	-1.35%	2,474
Dec 12, 2025	36.44	36.59	36.27	36.57	36.47	0.58%	3,340
Dec 11, 2025	36.51	37.00	36.27	36.36	36.26	-0.37%	2,196
Dec 10, 2025	36.36	36.53	36.12	36.50	36.39	-1.35%	2,751
Dec 9, 2025	34.62	37.00	34.62	37.00	36.89	5.85%	7,059
Dec 8, 2025	34.19	34.95	34.00	34.95	34.85	4.83%	5,001
Dec 5, 2025	33.78	33.83	33.34	33.34	33.24	-0.63%	2,012
Dec 4, 2025	34.37	34.37	33.37	33.55	33.45	-2.10%	4,855
Dec 3, 2025	34.73	34.73	33.88	34.27	34.17	-2.09%	7,244
Dec 2, 2025	34.62	35.00	33.09	35.00	34.90	15.06%	21,930
Dec 1, 2025	30.50	30.52	30.33	30.42	30.33	-0.33%	1,052