Bayer Aktiengesellschaft (BAYRY)
OTCMKTS
· Delayed Price · Currency is USD
9.67
-0.10 (-1.02%)
At close: Dec 5, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.72 | 9.73 | 9.62 | 9.67 | 9.67 | -1.02% | 421,439 |
| Dec 4, 2025 | 9.70 | 9.83 | 9.68 | 9.77 | 9.77 | -1.91% | 531,823 |
| Dec 3, 2025 | 9.94 | 9.97 | 9.87 | 9.96 | 9.96 | 1.43% | 513,545 |
| Dec 2, 2025 | 10.02 | 10.03 | 9.80 | 9.82 | 9.82 | 11.97% | 1,674,590 |
| Dec 1, 2025 | 8.78 | 8.84 | 8.76 | 8.77 | 8.77 | -0.40% | 465,325 |
| Nov 28, 2025 | 8.80 | 8.82 | 8.76 | 8.81 | 8.81 | 0.51% | 205,368 |
| Nov 26, 2025 | 8.71 | 8.80 | 8.70 | 8.76 | 8.76 | -1.13% | 342,859 |
| Nov 25, 2025 | 8.81 | 8.89 | 8.81 | 8.86 | 8.86 | 1.37% | 531,314 |
| Nov 24, 2025 | 8.77 | 8.89 | 8.71 | 8.74 | 8.74 | 10.08% | 721,059 |
| Nov 21, 2025 | 7.90 | 7.97 | 7.83 | 7.94 | 7.94 | 3.39% | 467,960 |
| Nov 20, 2025 | 7.80 | 7.85 | 7.65 | 7.68 | 7.68 | -1.16% | 392,772 |
| Nov 19, 2025 | 7.85 | 7.90 | 7.74 | 7.77 | 7.77 | -1.77% | 724,601 |
| Nov 18, 2025 | 7.80 | 7.91 | 7.79 | 7.91 | 7.91 | -1.25% | 317,930 |
| Nov 17, 2025 | 8.06 | 8.11 | 7.98 | 8.01 | 8.01 | -2.20% | 272,419 |
| Nov 14, 2025 | 8.21 | 8.23 | 8.13 | 8.19 | 8.19 | -4.77% | 379,708 |
| Nov 13, 2025 | 8.52 | 8.67 | 8.52 | 8.60 | 8.60 | 2.75% | 410,341 |
| Nov 12, 2025 | 8.28 | 8.44 | 8.27 | 8.37 | 8.37 | 5.75% | 578,431 |
| Nov 11, 2025 | 7.74 | 7.94 | 7.72 | 7.92 | 7.92 | 3.74% | 390,027 |
| Nov 10, 2025 | 7.56 | 7.65 | 7.56 | 7.63 | 7.63 | 0.79% | 361,886 |
| Nov 7, 2025 | 7.51 | 7.57 | 7.49 | 7.57 | 7.57 | -0.79% | 410,244 |
| Nov 6, 2025 | 7.54 | 7.65 | 7.52 | 7.63 | 7.63 | 0.66% | 653,317 |
| Nov 5, 2025 | 7.52 | 7.61 | 7.48 | 7.58 | 7.58 | -0.39% | 756,859 |
| Nov 4, 2025 | 7.50 | 7.64 | 7.48 | 7.61 | 7.61 | 0.66% | 413,600 |
| Nov 3, 2025 | 7.60 | 7.65 | 7.56 | 7.56 | 7.56 | -2.45% | 394,247 |
| Oct 31, 2025 | 7.69 | 7.79 | 7.65 | 7.75 | 7.75 | 0.65% | 360,333 |
| Oct 30, 2025 | 7.87 | 7.91 | 7.55 | 7.70 | 7.70 | -2.90% | 496,401 |
| Oct 29, 2025 | 7.95 | 8.02 | 7.91 | 7.93 | 7.93 | - | 555,513 |
| Oct 28, 2025 | 7.94 | 7.99 | 7.91 | 7.93 | 7.93 | -0.51% | 269,096 |
| Oct 27, 2025 | 8.05 | 8.07 | 7.95 | 7.97 | 7.97 | -0.61% | 297,096 |
| Oct 24, 2025 | 8.03 | 8.05 | 7.98 | 8.02 | 8.02 | 0.75% | 333,953 |
| Oct 23, 2025 | 7.95 | 8.00 | 7.95 | 7.96 | 7.96 | 0.38% | 189,120 |
| Oct 22, 2025 | 7.87 | 7.97 | 7.85 | 7.93 | 7.93 | 0.51% | 152,372 |
| Oct 21, 2025 | 7.93 | 7.94 | 7.88 | 7.89 | 7.89 | -0.69% | 214,532 |
| Oct 20, 2025 | 7.84 | 7.97 | 7.83 | 7.95 | 7.95 | 1.60% | 170,427 |
| Oct 17, 2025 | 7.81 | 7.82 | 7.74 | 7.82 | 7.82 | -0.26% | 876,039 |
| Oct 16, 2025 | 7.84 | 7.89 | 7.81 | 7.84 | 7.84 | -0.63% | 940,592 |
| Oct 15, 2025 | 7.88 | 7.94 | 7.84 | 7.89 | 7.89 | - | 201,144 |
| Oct 14, 2025 | 7.92 | 7.96 | 7.87 | 7.89 | 7.89 | -1.25% | 508,502 |
| Oct 13, 2025 | 7.96 | 8.02 | 7.95 | 7.99 | 7.99 | -0.87% | 277,810 |
| Oct 10, 2025 | 8.21 | 8.22 | 8.06 | 8.06 | 8.06 | -0.37% | 353,447 |
| Oct 9, 2025 | 8.16 | 8.18 | 8.09 | 8.09 | 8.09 | 2.02% | 323,440 |
| Oct 8, 2025 | 7.99 | 8.02 | 7.91 | 7.93 | 7.93 | -1.77% | 559,759 |
| Oct 7, 2025 | 8.00 | 8.12 | 7.98 | 8.07 | 8.07 | -2.15% | 689,346 |
| Oct 6, 2025 | 8.26 | 8.28 | 8.22 | 8.25 | 8.25 | -2.03% | 358,626 |
| Oct 3, 2025 | 8.37 | 8.44 | 8.29 | 8.42 | 8.42 | -0.82% | 226,474 |
| Oct 2, 2025 | 8.50 | 8.54 | 8.45 | 8.49 | 8.49 | -2.40% | 417,284 |
| Oct 1, 2025 | 8.49 | 8.70 | 8.49 | 8.70 | 8.70 | 4.95% | 779,131 |
| Sep 30, 2025 | 8.17 | 8.29 | 8.13 | 8.29 | 8.29 | 2.73% | 582,972 |
| Sep 29, 2025 | 8.01 | 8.10 | 8.01 | 8.07 | 8.07 | 1.77% | 352,334 |
| Sep 26, 2025 | 7.91 | 7.96 | 7.91 | 7.93 | 7.93 | 0.25% | 310,869 |