Skip to main content
Bayer Aktiengesellschaft (WSE:BAY)
Poland flag Poland · Delayed Price · Currency is PLN
156.90
-6.10 (-3.74%)
Apr 28, 2026, 9:19 AM CET

Bayer Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026163.00163.00163.00163.00163.00-1.21%70
Apr 24, 2026165.00165.00165.00165.00164.53-6.28%60
Apr 21, 2026176.05176.05176.05176.05175.55-10
Apr 15, 2026175.05176.05175.05176.05175.550.57%10
Apr 14, 2026174.00175.05172.95175.05174.55-27
Apr 13, 2026171.00175.05171.00175.05174.55-40
Apr 8, 2026175.05175.05175.05175.05174.554.20%45
Apr 7, 2026169.95169.95168.00168.00167.52-0.59%3
Apr 2, 2026169.00169.00169.00169.00168.52-0.58%5
Apr 1, 2026169.98169.98169.98169.98169.501.78%34
Mar 23, 2026160.04167.00160.04167.00166.53-102
Mar 19, 2026165.80167.00165.80167.00166.53-1.75%5
Mar 17, 2026169.98169.98169.98169.98169.502.40%300
Mar 13, 2026166.00166.00166.00166.00165.53-2.35%7
Mar 11, 2026170.00170.00170.00170.00169.520.58%20
Mar 10, 2026164.98169.02164.98169.02168.548.39%400
Mar 9, 2026155.94155.94155.94155.94155.50-55
Mar 6, 2026160.06161.98155.94155.94155.501.87%149
Mar 4, 2026158.96158.96153.08153.08152.65-7.78%110
Mar 3, 2026165.00166.00165.00166.00165.53-4.62%122
Mar 2, 2026172.96174.04172.96174.04173.55-1.67%85
Feb 27, 2026177.00177.00177.00177.00176.50-1.07%1
Feb 26, 2026176.94178.92175.94178.92178.41-1.75%203
Feb 24, 2026182.10182.10182.10182.10181.58-40
Feb 23, 2026183.90183.90182.10182.10181.58-4.22%10
Feb 20, 2026190.12190.12190.12190.12189.58-1.56%52
Feb 19, 2026193.14193.14193.14193.14192.590.68%13
Feb 16, 2026191.84191.84191.84191.84191.30-3.20%55
Feb 12, 2026198.18198.18198.18198.18197.625.49%5
Feb 5, 2026189.00189.00186.88187.86187.33-1.56%182
Feb 4, 2026193.14193.14190.84190.84190.300.44%16
Feb 3, 2026190.00190.00190.00190.00189.461.54%20
Feb 2, 2026188.12188.12187.12187.12186.590.13%12
Jan 29, 2026186.88186.88185.88186.88186.35-2.75%35
Jan 28, 2026192.16192.16192.16192.16191.62-1.03%9
Jan 27, 2026196.18196.18190.84194.16193.611.04%266
Jan 26, 2026187.86192.16187.86192.16191.626.76%69
Jan 21, 2026180.00180.00180.00180.00179.49-0.60%6
Jan 20, 2026183.90183.90180.90181.08180.57-3.74%222
Jan 19, 2026187.12188.12187.12188.12187.597.53%616
Jan 16, 2026180.30180.30174.94174.94174.45-1.72%503
Jan 15, 2026169.82179.08169.82178.00177.507.23%251
Jan 13, 2026166.00166.00166.00166.00165.530.62%409
Jan 12, 2026170.00170.00164.98164.98164.51-0.61%3
Jan 9, 2026164.98166.00164.02166.00165.531.23%240
Jan 8, 2026163.98163.98163.98163.98163.521.22%202
Jan 7, 2026163.98163.98162.00162.00161.540.61%11
Jan 5, 2026163.98163.98161.02161.02160.562.52%70
Jan 2, 2026156.94158.96156.94157.06156.622.04%47
Dec 29, 2025153.92153.92153.92153.92153.483.23%2
Dec 22, 2025149.10149.10149.10149.10148.68-1
Dec 19, 2025149.10149.10149.10149.10148.68-0.60%2
Dec 17, 2025150.00150.00150.00150.00149.58-2
Dec 16, 2025152.42152.42150.00150.00149.58-0.71%22
Dec 11, 2025158.52158.52151.08151.08150.65-1.14%355
Dec 10, 2025152.82153.00152.08152.82152.391.88%75
Dec 9, 2025148.64150.00148.64150.00149.583.72%250
Dec 3, 2025144.62144.62144.62144.62144.21-0.52%10
Dec 2, 2025143.88145.38143.88145.38144.9712.68%303
Dec 1, 2025129.76129.76129.02129.02128.66-0.57%22
Nov 28, 2025129.76129.76129.76129.76129.39-0.95%25
Nov 26, 2025131.50131.50131.00131.00130.63-0.21%31
Nov 25, 2025125.24131.28125.24131.28130.912.39%84
Nov 24, 2025125.50128.22125.50128.22127.8611.69%29
Nov 18, 2025114.80114.80114.80114.80114.48-3.12%2
Nov 17, 2025119.98119.98118.50118.50118.16-1.25%44
Nov 14, 2025120.00120.00120.00120.00119.66-3.04%20
Nov 13, 2025123.76123.76123.76123.76123.410.62%15
Nov 12, 2025123.00123.00123.00123.00122.657.25%2
Nov 3, 2025114.68114.68114.68114.68114.36-2.57%2
Oct 28, 2025117.70117.70117.70117.70117.370.56%43