Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.68	33.93	31.20	33.39	33.39	-1.19%	275,282
Dec 4, 2025	34.24	34.37	33.26	33.79	33.79	-1.35%	1,061,733
Dec 3, 2025	34.82	34.86	33.86	34.25	34.25	0.24%	828,159
Dec 2, 2025	34.00	35.04	33.04	34.17	34.17	12.44%	4,950,648
Dec 1, 2025	30.57	30.65	30.17	30.39	30.39	-0.35%	428,247
Nov 28, 2025	30.72	30.75	30.38	30.50	30.50	-0.55%	261,393
Nov 27, 2025	30.60	30.74	30.40	30.67	30.67	0.76%	2,698,074
Nov 26, 2025	31.03	31.33	30.24	30.44	30.44	-1.81%	1,686,592
Nov 25, 2025	30.97	31.42	29.60	31.00	31.00	2.38%	3,585,668
Nov 24, 2025	29.73	31.04	29.52	30.28	30.28	12.80%	1,719,375
Nov 21, 2025	26.76	27.88	26.67	26.85	26.85	-0.85%	1,760,414
Nov 20, 2025	27.23	27.32	26.80	27.08	27.08	0.04%	1,752,775
Nov 19, 2025	27.34	27.50	27.02	27.07	27.07	-0.92%	1,183,109
Nov 18, 2025	27.57	27.64	27.05	27.32	27.32	-2.50%	1,022,566
Nov 17, 2025	28.36	28.40	27.85	28.02	28.02	-3.46%	1,510,587
Nov 14, 2025	29.59	29.87	28.12	29.02	29.02	-1.29%	1,098,403
Nov 13, 2025	28.99	29.95	28.99	29.40	29.40	1.60%	3,547,931
Nov 12, 2025	27.34	29.28	27.20	28.94	28.94	6.16%	3,724,139
Nov 11, 2025	26.71	27.49	26.30	27.26	27.26	3.41%	677,103
Nov 10, 2025	26.27	26.51	26.19	26.36	26.36	0.95%	1,206,769
Nov 7, 2025	26.50	26.58	25.79	26.11	26.11	-0.76%	232,585
Nov 6, 2025	26.48	26.58	26.03	26.31	26.31	-0.76%	490,716
Nov 5, 2025	26.55	26.68	26.28	26.51	26.51	0.56%	371,337
Nov 4, 2025	26.35	26.76	26.12	26.36	26.36	-2.09%	168,394
Nov 3, 2025	26.89	26.99	26.47	26.93	26.93	0.09%	1,049,596
Oct 31, 2025	26.96	27.16	26.72	26.90	26.90	-0.88%	167,493
Oct 30, 2025	27.66	27.66	26.16	27.14	27.14	-1.20%	939,413
Oct 29, 2025	27.32	27.63	27.30	27.47	27.47	0.09%	871,812
Oct 28, 2025	27.61	27.76	27.35	27.45	27.45	-0.29%	1,540,949
Oct 27, 2025	27.75	27.90	27.40	27.53	27.53	-0.53%	320,265
Oct 24, 2025	27.67	27.93	27.51	27.67	27.67	0.07%	203,625
Oct 23, 2025	27.28	27.77	27.24	27.66	27.65	1.45%	178,442
Oct 22, 2025	27.33	27.63	27.11	27.26	27.26	-0.70%	1,679,860
Oct 21, 2025	27.41	27.70	27.20	27.45	27.45	0.08%	1,299,364
Oct 20, 2025	26.83	27.43	26.58	27.43	27.43	2.26%	1,332,887
Oct 17, 2025	26.96	27.06	26.60	26.82	26.82	-0.89%	617,039
Oct 16, 2025	27.35	27.53	26.91	27.06	27.06	-0.94%	884,466
Oct 15, 2025	27.39	27.55	27.14	27.32	27.32	-0.73%	1,367,202
Oct 14, 2025	27.55	27.83	27.25	27.52	27.52	-1.28%	501,549
Oct 13, 2025	27.89	28.12	27.58	27.88	27.88	-2.43%	485,210
Oct 10, 2025	28.13	29.00	27.96	28.57	28.57	1.05%	778,844
Oct 9, 2025	27.34	28.39	27.32	28.27	28.27	3.11%	1,415,613
Oct 8, 2025	27.86	27.87	27.34	27.42	27.42	-0.20%	264,727
Oct 7, 2025	28.19	28.21	27.04	27.48	27.48	-3.23%	907,781
Oct 6, 2025	28.70	28.73	28.26	28.39	28.39	-1.58%	268,559
Oct 3, 2025	29.18	29.27	28.37	28.85	28.85	-1.42%	1,193,891
Oct 2, 2025	29.67	29.92	29.06	29.26	29.26	-0.47%	305,413
Oct 1, 2025	28.53	29.64	28.40	29.40	29.40	4.18%	576,384
Sep 30, 2025	27.70	28.26	27.59	28.22	28.22	2.68%	890,220
Sep 29, 2025	27.51	27.74	27.27	27.49	27.49	1.13%	284,549