Bayer Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.28	39.28	38.70	38.70	38.70	-2.74%	1,650
Dec 3, 2025	40.00	40.00	39.79	39.79	39.79	0.97%	507
Dec 2, 2025	40.18	40.18	39.11	39.41	39.41	11.32%	3,251
Dec 1, 2025	35.40	35.45	35.37	35.40	35.40	0.06%	2,672
Nov 28, 2025	35.26	35.38	35.26	35.38	35.38	0.30%	405
Nov 26, 2025	35.19	35.28	35.19	35.28	35.28	-0.35%	842
Nov 25, 2025	35.65	35.65	35.40	35.40	35.40	1.00%	328
Nov 24, 2025	35.08	35.37	34.62	35.05	35.05	9.81%	5,028
Nov 21, 2025	32.05	32.05	31.92	31.92	31.92	2.21%	786
Nov 20, 2025	31.42	31.42	31.23	31.23	31.23	-0.23%	1,150
Nov 19, 2025	31.30	31.30	31.30	31.30	31.30	-1.30%	335
Nov 18, 2025	31.54	31.71	31.52	31.71	31.71	-2.09%	2,295
Nov 17, 2025	32.39	32.39	32.39	32.39	32.39	-1.46%	106
Nov 14, 2025	32.87	32.87	32.87	32.87	32.87	-4.79%	211
Nov 13, 2025	34.27	34.72	34.27	34.53	34.53	3.06%	836
Nov 12, 2025	33.66	33.66	33.50	33.50	33.50	5.61%	5,300
Nov 11, 2025	31.79	31.79	31.72	31.72	31.72	3.69%	275
Nov 10, 2025	30.59	30.59	30.59	30.59	30.59	1.19%	448
Nov 7, 2025	30.23	30.23	30.23	30.23	30.23	-1.00%	131
Nov 6, 2025	30.18	30.54	30.18	30.54	30.54	0.51%	1,005
Nov 5, 2025	30.13	30.38	30.13	30.38	30.38	1.27%	4,481
Nov 4, 2025	30.00	30.00	30.00	30.00	30.00	-2.16%	200
Nov 3, 2025	30.61	30.66	30.61	30.66	30.66	-1.32%	768
Oct 31, 2025	31.07	31.07	31.07	31.07	31.07	1.04%	1,520
Oct 30, 2025	31.76	31.76	30.75	30.75	30.75	-3.50%	3,310
Oct 29, 2025	31.87	31.87	31.87	31.87	31.87	-0.69%	452
Oct 28, 2025	32.12	32.24	32.00	32.09	32.09	-0.08%	1,386
Oct 27, 2025	32.48	32.48	32.00	32.11	32.11	0.72%	2,317
Oct 24, 2025	32.24	32.24	31.88	31.88	31.88	0.89%	4,269
Oct 22, 2025	31.68	31.91	31.60	31.60	31.60	-0.55%	1,911
Oct 21, 2025	31.78	31.78	31.78	31.78	31.78	-0.53%	1,876
Oct 20, 2025	31.95	31.95	31.95	31.95	31.95	1.53%	603
Oct 16, 2025	31.51	31.51	31.47	31.47	31.47	-0.40%	470
Oct 15, 2025	31.59	31.59	31.59	31.59	31.59	-1.54%	252
Oct 13, 2025	32.09	32.09	32.09	32.09	32.09	-1.58%	738
Oct 10, 2025	32.72	32.72	32.60	32.60	32.60	-1.07%	2,269
Oct 6, 2025	33.18	33.18	32.95	32.95	32.95	-3.30%	1,550
Oct 2, 2025	34.28	34.28	34.08	34.08	34.08	0.22%	5,614
Oct 1, 2025	34.00	34.00	34.00	34.00	34.00	2.64%	221
Sep 30, 2025	33.13	33.13	33.13	33.13	33.13	2.44%	360
Sep 29, 2025	32.34	32.34	32.34	32.34	32.34	1.67%	149
Sep 26, 2025	31.83	31.83	31.81	31.81	31.81	0.27%	3,292
Sep 25, 2025	32.19	32.19	31.72	31.72	31.72	-1.58%	327
Sep 24, 2025	32.23	32.23	32.23	32.23	32.23	-0.49%	169
Sep 23, 2025	32.39	32.39	32.39	32.39	32.39	-	112
Sep 22, 2025	32.39	32.39	32.39	32.39	32.39	-0.31%	210
Sep 17, 2025	31.91	32.49	31.91	32.49	32.49	-0.02%	3,995
Sep 15, 2025	32.91	32.91	32.50	32.50	32.50	-1.60%	738
Sep 12, 2025	33.00	33.06	32.99	33.03	33.03	-2.21%	4,999
Sep 11, 2025	33.42	33.83	33.42	33.77	33.77	3.83%	2,102