Bayer Aktiengesellschaft (BAYZF)
OTCMKTS
· Delayed Price · Currency is USD
30.65
0.00 (0.00%)
Jun 26, 2025, 4:00 PM EDT
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 25 |
| Jun 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 25 |
| Jun 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.72% | 368 |
| Jun 24, 2025 | 30.52 | 30.52 | 30.43 | 30.43 | 30.43 | -1.84% | 568 |
| Jun 23, 2025 | 30.15 | 31.00 | 30.15 | 31.00 | 31.00 | -1.08% | 899 |
| Jun 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 1,762 |
| Jun 18, 2025 | 31.20 | 31.34 | 31.20 | 31.34 | 31.34 | 0.93% | 1,086 |
| Jun 17, 2025 | 31.69 | 31.69 | 31.05 | 31.05 | 31.05 | -2.45% | 1,716 |
| Jun 16, 2025 | 31.78 | 31.93 | 31.60 | 31.83 | 31.83 | 0.52% | 22,233 |
| Jun 13, 2025 | 31.20 | 31.75 | 31.20 | 31.67 | 31.67 | -1.83% | 8,215 |
| Jun 12, 2025 | 32.04 | 32.26 | 32.02 | 32.26 | 32.26 | 1.48% | 925 |
| Jun 11, 2025 | 31.54 | 31.93 | 31.54 | 31.79 | 31.79 | 4.69% | 1,368 |
| Jun 10, 2025 | 30.20 | 30.50 | 30.20 | 30.36 | 30.36 | 0.07% | 553 |
| Jun 9, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - | 80 |
| Jun 6, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.53% | 5,049 |
| Jun 5, 2025 | 30.01 | 30.20 | 30.01 | 30.18 | 30.18 | 4.37% | 7,251 |
| Jun 4, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 2.21% | 375 |
| Jun 3, 2025 | 28.45 | 28.45 | 28.29 | 28.29 | 28.29 | -1.77% | 444 |
| Jun 2, 2025 | 28.51 | 28.80 | 28.51 | 28.80 | 28.80 | 2.38% | 792 |
| May 30, 2025 | 27.87 | 28.13 | 27.87 | 28.13 | 28.13 | -0.21% | 1,935 |
| May 29, 2025 | 28.22 | 28.22 | 28.11 | 28.19 | 28.19 | 0.39% | 520 |
| May 28, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 2.11% | 5,500 |
| May 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 6 |
| May 23, 2025 | 27.50 | 27.56 | 27.50 | 27.50 | 27.50 | 1.33% | 9,928 |
| May 22, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.72% | 110 |
| May 21, 2025 | 26.69 | 26.69 | 26.68 | 26.68 | 26.68 | 2.15% | 390 |
| May 20, 2025 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | 0.97% | 1,040 |
| May 19, 2025 | 25.44 | 25.87 | 25.44 | 25.87 | 25.87 | 2.09% | 23,903 |
| May 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |
| May 15, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.77% | 565 |
| May 14, 2025 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | -10.96% | 3,456 |
| May 13, 2025 | 27.92 | 27.97 | 27.77 | 27.97 | 27.97 | 4.40% | 10,302 |
| May 12, 2025 | 26.71 | 26.79 | 26.37 | 26.79 | 26.79 | -2.42% | 3,732 |
| May 9, 2025 | 27.02 | 27.45 | 27.02 | 27.45 | 27.45 | 2.96% | 270 |
| May 8, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - | 185 |
| May 7, 2025 | 26.50 | 26.66 | 26.50 | 26.66 | 26.66 | -2.88% | 3,992 |
| May 6, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.18% | 4,491 |
| May 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 241 |
| May 2, 2025 | 27.23 | 27.50 | 26.76 | 27.50 | 27.50 | 7.51% | 3,190 |
| May 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.48% | 1,183 |
| Apr 30, 2025 | 26.35 | 26.35 | 26.23 | 26.23 | 26.23 | -0.63% | 550 |
| Apr 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.40% | 364 |
| Apr 28, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.30% | 169 |
| Apr 25, 2025 | 25.94 | 26.37 | 25.94 | 26.37 | 26.37 | 3.47% | 3,455 |
| Apr 24, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.37 | 2.56% | 878 |
| Apr 23, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.73 | 0.70% | 1,562 |
| Apr 22, 2025 | 24.71 | 24.71 | 24.64 | 24.68 | 24.56 | 0.80% | 32,723 |
| Apr 21, 2025 | 24.85 | 24.85 | 24.48 | 24.48 | 24.37 | 2.38% | 1,284 |
| Apr 17, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.80 | 1.10% | 174 |
| Apr 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.54 | 1.11% | 918 |