Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.66	33.91	33.24	33.61	33.61	0.33%	30,361
Dec 4, 2025	34.48	34.48	33.27	33.50	33.50	-2.05%	37,103
Dec 3, 2025	34.46	34.93	33.90	34.20	34.20	1.30%	59,106
Dec 2, 2025	33.67	35.04	33.05	33.76	33.76	10.83%	327,463
Dec 1, 2025	30.55	30.61	30.22	30.46	30.46	-0.80%	14,869
Nov 28, 2025	30.76	30.76	30.39	30.71	30.71	0.26%	23,045
Nov 27, 2025	30.59	30.75	30.42	30.63	30.63	-0.21%	14,202
Nov 26, 2025	31.05	31.34	30.26	30.69	30.69	-0.55%	47,938
Nov 25, 2025	30.65	31.23	29.60	30.86	30.86	0.44%	95,792
Nov 24, 2025	28.69	31.06	28.69	30.73	30.73	11.77%	242,201
Nov 21, 2025	26.76	27.86	26.69	27.49	27.49	1.93%	35,822
Nov 20, 2025	27.19	27.29	26.80	26.97	26.97	-0.06%	17,509
Nov 19, 2025	27.38	27.48	26.99	26.99	26.99	-1.10%	35,624
Nov 18, 2025	27.58	27.63	27.06	27.29	27.29	-2.29%	38,821
Nov 17, 2025	28.37	28.39	27.84	27.93	27.93	-1.74%	39,489
Nov 14, 2025	29.60	29.78	28.13	28.42	28.42	-4.28%	61,591
Nov 13, 2025	29.06	29.94	29.06	29.69	29.69	2.03%	100,842
Nov 12, 2025	27.53	29.28	27.34	29.10	29.10	7.46%	186,098
Nov 11, 2025	26.55	27.50	26.33	27.08	27.08	2.19%	70,056
Nov 10, 2025	26.46	26.50	26.18	26.50	26.50	1.15%	48,469
Nov 7, 2025	26.46	26.52	25.82	26.20	26.20	0.31%	19,837
Nov 6, 2025	26.35	26.57	26.04	26.12	26.12	-1.32%	36,870
Nov 5, 2025	26.45	26.67	26.30	26.47	26.47	-1.16%	52,022
Nov 4, 2025	26.35	26.78	26.12	26.78	26.78	0.22%	45,207
Nov 3, 2025	26.87	26.99	26.50	26.72	26.72	-0.87%	51,759
Oct 31, 2025	26.78	27.15	26.72	26.96	26.96	0.82%	38,349
Oct 30, 2025	27.59	27.63	26.21	26.74	26.74	-2.59%	63,868
Oct 29, 2025	27.27	27.60	27.27	27.45	27.45	-	15,660
Oct 28, 2025	27.59	27.72	27.36	27.45	27.45	-0.60%	44,391
Oct 27, 2025	27.66	27.88	27.42	27.61	27.61	-0.40%	21,273
Oct 24, 2025	27.65	27.94	27.51	27.72	27.72	0.78%	28,113
Oct 23, 2025	27.27	27.79	27.27	27.51	27.51	1.12%	42,844
Oct 22, 2025	27.21	27.63	27.11	27.20	27.20	-0.55%	26,314
Oct 21, 2025	27.32	27.70	27.26	27.35	27.35	0.02%	30,388
Oct 20, 2025	26.64	27.39	26.64	27.35	27.35	1.45%	13,864
Oct 17, 2025	26.96	26.97	26.62	26.96	26.96	-0.61%	41,993
Oct 16, 2025	27.29	27.48	26.91	27.12	27.12	-0.29%	40,043
Oct 15, 2025	27.37	27.52	27.12	27.20	27.20	0.15%	29,796
Oct 14, 2025	27.57	27.80	27.16	27.16	27.16	-2.13%	22,032
Oct 13, 2025	27.90	28.11	27.57	27.75	27.75	-0.96%	60,192
Oct 10, 2025	28.00	29.00	27.98	28.02	28.02	-0.66%	49,431
Oct 9, 2025	27.37	28.36	27.32	28.21	28.21	1.88%	60,137
Oct 8, 2025	27.83	27.83	27.33	27.69	27.69	-0.32%	35,152
Oct 7, 2025	28.08	28.08	27.02	27.78	27.78	-2.01%	108,816
Oct 6, 2025	28.74	28.74	28.26	28.35	28.35	-1.75%	32,077
Oct 3, 2025	29.18	29.25	28.40	28.85	28.85	-0.86%	30,709
Oct 2, 2025	29.68	29.94	29.08	29.10	29.10	-1.69%	53,007
Oct 1, 2025	28.60	29.60	28.41	29.60	29.60	5.71%	155,937
Sep 30, 2025	27.72	28.25	27.65	28.00	28.00	0.86%	21,484
Sep 29, 2025	27.49	27.76	27.29	27.76	27.76	2.44%	34,185