Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
7.89
+0.22 (2.87%)
Jun 27, 2025, 3:58 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.82 | 7.93 | 7.79 | 7.87 | 7.87 | 2.61% | 463,934 |
| Jun 26, 2025 | 7.70 | 7.74 | 7.67 | 7.67 | 7.67 | 0.13% | 236,243 |
| Jun 25, 2025 | 7.61 | 7.67 | 7.59 | 7.66 | 7.66 | -0.52% | 264,811 |
| Jun 24, 2025 | 7.71 | 7.73 | 7.65 | 7.70 | 7.70 | 0.92% | 856,182 |
| Jun 23, 2025 | 7.50 | 7.65 | 7.50 | 7.63 | 7.63 | -0.65% | 440,917 |
| Jun 20, 2025 | 7.76 | 7.77 | 7.62 | 7.68 | 7.68 | -1.16% | 905,778 |
| Jun 18, 2025 | 7.82 | 7.87 | 7.77 | 7.77 | 7.77 | 0.78% | 322,309 |
| Jun 17, 2025 | 7.86 | 7.86 | 7.69 | 7.71 | 7.71 | -2.53% | 1,224,956 |
| Jun 16, 2025 | 7.97 | 8.03 | 7.91 | 7.91 | 7.91 | 0.51% | 566,277 |
| Jun 13, 2025 | 7.83 | 7.95 | 7.83 | 7.87 | 7.87 | -1.99% | 385,705 |
| Jun 12, 2025 | 8.04 | 8.06 | 7.98 | 8.03 | 8.03 | 1.01% | 386,174 |
| Jun 11, 2025 | 7.90 | 7.98 | 7.88 | 7.95 | 7.95 | 4.33% | 640,858 |
| Jun 10, 2025 | 7.54 | 7.68 | 7.53 | 7.62 | 7.62 | 1.20% | 689,921 |
| Jun 9, 2025 | 7.59 | 7.60 | 7.53 | 7.53 | 7.53 | -0.79% | 579,735 |
| Jun 6, 2025 | 7.48 | 7.60 | 7.46 | 7.59 | 7.59 | 0.92% | 837,032 |
| Jun 5, 2025 | 7.54 | 7.56 | 7.42 | 7.52 | 7.52 | 4.31% | 1,014,054 |
| Jun 4, 2025 | 7.18 | 7.24 | 7.17 | 7.21 | 7.21 | 1.26% | 453,468 |
| Jun 3, 2025 | 7.07 | 7.15 | 7.03 | 7.12 | 7.12 | -1.66% | 343,859 |
| Jun 2, 2025 | 7.21 | 7.24 | 7.15 | 7.24 | 7.24 | 2.40% | 321,192 |
| May 30, 2025 | 7.02 | 7.07 | 6.99 | 7.07 | 7.07 | 0.14% | 460,382 |
| May 29, 2025 | 7.05 | 7.06 | 7.00 | 7.06 | 7.06 | 1.00% | 239,524 |
| May 28, 2025 | 6.99 | 7.03 | 6.97 | 6.99 | 6.99 | -1.41% | 287,269 |
| May 27, 2025 | 7.10 | 7.12 | 7.07 | 7.09 | 7.09 | 1.29% | 465,642 |
| May 23, 2025 | 6.92 | 7.00 | 6.90 | 7.00 | 7.00 | 1.17% | 386,525 |
| May 22, 2025 | 6.86 | 6.92 | 6.78 | 6.92 | 6.92 | 3.27% | 566,233 |
| May 21, 2025 | 6.80 | 6.87 | 6.69 | 6.70 | 6.70 | 0.45% | 807,517 |
| May 20, 2025 | 6.55 | 6.68 | 6.55 | 6.67 | 6.67 | 2.62% | 1,450,312 |
| May 19, 2025 | 6.37 | 6.53 | 6.36 | 6.50 | 6.50 | 2.04% | 1,020,224 |
| May 16, 2025 | 6.53 | 6.54 | 6.33 | 6.37 | 6.37 | -0.78% | 2,362,533 |
| May 15, 2025 | 6.34 | 6.45 | 6.31 | 6.42 | 6.42 | 2.88% | 587,617 |
| May 14, 2025 | 6.48 | 6.50 | 6.20 | 6.24 | 6.24 | -9.96% | 893,952 |
| May 13, 2025 | 7.04 | 7.06 | 6.90 | 6.93 | 6.93 | 2.82% | 783,988 |
| May 12, 2025 | 6.70 | 6.81 | 6.66 | 6.74 | 6.74 | -0.88% | 869,532 |
| May 9, 2025 | 6.82 | 6.96 | 6.77 | 6.80 | 6.80 | 2.41% | 1,675,255 |
| May 8, 2025 | 6.60 | 6.67 | 6.53 | 6.64 | 6.64 | -0.15% | 1,783,431 |
| May 7, 2025 | 6.77 | 6.86 | 6.62 | 6.65 | 6.65 | -2.21% | 280,546 |
| May 6, 2025 | 6.78 | 6.84 | 6.78 | 6.80 | 6.80 | -0.73% | 274,482 |
| May 5, 2025 | 6.90 | 6.92 | 6.83 | 6.85 | 6.85 | 1.63% | 364,915 |
| May 2, 2025 | 6.90 | 6.92 | 6.74 | 6.74 | 6.74 | 4.17% | 617,565 |
| May 1, 2025 | 6.46 | 6.59 | 6.46 | 6.47 | 6.47 | -1.82% | 484,479 |
| Apr 30, 2025 | 6.63 | 6.63 | 6.51 | 6.59 | 6.59 | -0.15% | 312,463 |
| Apr 29, 2025 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 0.46% | 173,189 |
| Apr 28, 2025 | 6.57 | 6.61 | 6.51 | 6.57 | 6.54 | -0.61% | 345,035 |
| Apr 25, 2025 | 6.55 | 6.62 | 6.51 | 6.61 | 6.58 | 2.80% | 747,571 |
| Apr 24, 2025 | 6.36 | 6.47 | 6.35 | 6.43 | 6.40 | 2.88% | 576,212 |
| Apr 23, 2025 | 6.26 | 6.33 | 6.23 | 6.25 | 6.22 | 1.30% | 400,731 |
| Apr 22, 2025 | 6.11 | 6.24 | 6.10 | 6.17 | 6.14 | 4.40% | 853,551 |
| Apr 21, 2025 | 5.92 | 6.10 | 5.84 | 5.91 | 5.88 | -1.83% | 389,592 |
| Apr 17, 2025 | 5.95 | 6.04 | 5.94 | 6.02 | 5.99 | 1.86% | 305,657 |
| Apr 16, 2025 | 5.93 | 5.97 | 5.90 | 5.91 | 5.88 | 0.51% | 262,480 |