Bayer Aktiengesellschaft (BUD:BAYER)
Hungary
· Delayed Price · Currency is HUF 12,738
-38 (-0.30%)
At close: Dec 5, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,860.00 | 12,860.00 | 12,738.00 | 12,738.00 | 12,738.00 | -0.30% | 30 |
| Dec 4, 2025 | 12,948.00 | 12,948.00 | 12,650.00 | 12,776.00 | 12,776.00 | -1.83% | 1,496 |
| Dec 3, 2025 | 13,000.00 | 13,014.00 | 13,000.00 | 13,014.00 | 13,014.00 | 0.11% | 238 |
| Dec 2, 2025 | 11,652.00 | 13,200.00 | 11,652.00 | 13,000.00 | 13,000.00 | 12.40% | 1,059 |
| Dec 1, 2025 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | 11,566.00 | -0.79% | 4 |
| Nov 27, 2025 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 1.71% | 20 |
| Nov 25, 2025 | 11,580.00 | 11,580.00 | 11,462.00 | 11,462.00 | 11,462.00 | -2.72% | 299 |
| Nov 24, 2025 | 11,250.00 | 11,796.00 | 11,250.00 | 11,782.00 | 11,782.00 | 10.65% | 2,148 |
| Nov 21, 2025 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 10,648.00 | 3.38% | 100 |
| Nov 20, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 100 |
| Nov 18, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 50 |
| Nov 17, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.41% | 50 |
| Nov 14, 2025 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | 10,954.00 | -2.54% | 200 |
| Nov 13, 2025 | 11,234.00 | 11,240.00 | 11,234.00 | 11,240.00 | 11,240.00 | 0.36% | 59 |
| Nov 12, 2025 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 10.89% | 445 |
| Nov 10, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.02% | 25 |
| Nov 5, 2025 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 10,308.00 | 0.19% | 9 |
| Nov 4, 2025 | 10,230.00 | 10,288.00 | 10,208.00 | 10,288.00 | 10,288.00 | -0.31% | 228 |
| Nov 3, 2025 | 10,402.00 | 10,402.00 | 10,282.00 | 10,320.00 | 10,320.00 | -0.50% | 449 |
| Oct 31, 2025 | 10,394.00 | 10,394.00 | 10,372.00 | 10,372.00 | 10,372.00 | -0.21% | 45 |
| Oct 30, 2025 | 10,640.00 | 10,640.00 | 10,350.00 | 10,394.00 | 10,394.00 | -2.18% | 81 |
| Oct 29, 2025 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | 10,626.00 | -0.69% | 15 |
| Oct 22, 2025 | 10,670.00 | 10,700.00 | 10,670.00 | 10,700.00 | 10,700.00 | - | 293 |
| Oct 21, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.00% | 11 |
| Oct 20, 2025 | 10,500.00 | 10,594.00 | 10,414.00 | 10,594.00 | 10,594.00 | 0.90% | 211 |
| Oct 17, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.91% | 50 |
| Oct 15, 2025 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | 10,704.00 | -0.41% | 2 |
| Oct 14, 2025 | 10,748.00 | 10,748.00 | 10,748.00 | 10,748.00 | 10,748.00 | -3.61% | 153 |
| Oct 10, 2025 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 2.76% | 104 |
| Oct 9, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.46% | 500 |
| Oct 8, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.72% | 50 |
| Oct 7, 2025 | 10,730.00 | 10,878.00 | 10,604.00 | 10,878.00 | 10,878.00 | -2.46% | 105 |
| Oct 3, 2025 | 11,152.00 | 11,152.00 | 11,152.00 | 11,152.00 | 11,152.00 | -1.83% | 45 |
| Oct 2, 2025 | 11,462.00 | 11,462.00 | 11,360.00 | 11,360.00 | 11,360.00 | -0.70% | 61 |
| Oct 1, 2025 | 11,074.00 | 11,440.00 | 11,074.00 | 11,440.00 | 11,440.00 | 4.15% | 185 |
| Sep 30, 2025 | 10,984.00 | 10,984.00 | 10,984.00 | 10,984.00 | 10,984.00 | 2.41% | 150 |
| Sep 23, 2025 | 10,700.00 | 10,726.00 | 10,700.00 | 10,726.00 | 10,726.00 | 0.37% | 17 |
| Sep 22, 2025 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | 10,686.00 | - | 12 |
| Sep 18, 2025 | 10,700.00 | 10,838.00 | 10,686.00 | 10,686.00 | 10,686.00 | -0.09% | 99 |
| Sep 17, 2025 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | 10,696.00 | -7.39% | 36 |
| Sep 15, 2025 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 2.21% | 2 |
| Sep 11, 2025 | 11,176.00 | 11,300.00 | 11,172.00 | 11,300.00 | 11,300.00 | 3.37% | 247 |
| Sep 9, 2025 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | 10,932.00 | -0.91% | 5 |
| Sep 8, 2025 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | 11,032.00 | -3.13% | 30 |
| Sep 4, 2025 | 11,300.00 | 11,388.00 | 11,290.00 | 11,388.00 | 11,388.00 | 4.48% | 82 |
| Sep 3, 2025 | 11,080.00 | 11,080.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.31% | 112 |
| Sep 2, 2025 | 10,964.00 | 10,964.00 | 10,866.00 | 10,866.00 | 10,866.00 | -0.68% | 37 |
| Sep 1, 2025 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | 10,940.00 | -3.10% | 10 |
| Aug 28, 2025 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | -0.70% | 35 |
| Aug 27, 2025 | 11,394.00 | 11,394.00 | 11,370.00 | 11,370.00 | 11,370.00 | 0.83% | 325 |