Bayer Aktiengesellschaft (WSE:BAY)
Poland
· Delayed Price · Currency is PLN 144.62
-0.76 (-0.52%)
At close: Dec 3, 2025
Bayer Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -0.52% | 10 |
| Dec 2, 2025 | 143.88 | 145.38 | 143.88 | 145.38 | 145.38 | 12.68% | 303 |
| Dec 1, 2025 | 129.76 | 129.76 | 129.02 | 129.02 | 129.02 | -0.57% | 22 |
| Nov 28, 2025 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | -0.95% | 25 |
| Nov 26, 2025 | 131.50 | 131.50 | 131.00 | 131.00 | 131.00 | -0.21% | 31 |
| Nov 25, 2025 | 125.24 | 131.28 | 125.24 | 131.28 | 131.28 | 2.39% | 84 |
| Nov 24, 2025 | 125.50 | 128.22 | 125.50 | 128.22 | 128.22 | 11.69% | 29 |
| Nov 18, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -3.12% | 2 |
| Nov 17, 2025 | 119.98 | 119.98 | 118.50 | 118.50 | 118.50 | -1.25% | 44 |
| Nov 14, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.04% | 20 |
| Nov 13, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0.62% | 15 |
| Nov 12, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 7.25% | 2 |
| Nov 3, 2025 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | -2.57% | 2 |
| Oct 28, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 0.56% | 43 |
| Oct 27, 2025 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | -0.56% | 55 |
| Oct 24, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 3.87% | 1 |
| Oct 17, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | -4.34% | 10 |
| Oct 14, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | -3.11% | 2 |
| Oct 10, 2025 | 119.98 | 122.26 | 119.98 | 122.26 | 122.26 | 4.53% | 16 |
| Oct 9, 2025 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | -0.63% | 20 |
| Oct 8, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.85% | 12 |
| Oct 7, 2025 | 118.46 | 118.46 | 115.56 | 115.56 | 115.56 | -3.72% | 22 |
| Oct 6, 2025 | 120.78 | 121.46 | 120.02 | 120.02 | 120.02 | -4.18% | 21 |
| Oct 3, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -0.59% | 3 |
| Oct 2, 2025 | 127.50 | 127.50 | 125.26 | 126.00 | 126.00 | 1.20% | 5 |
| Oct 1, 2025 | 126.00 | 126.00 | 124.50 | 124.50 | 124.50 | 5.78% | 25 |
| Sep 29, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.85% | 5 |
| Sep 26, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | -1.40% | 5 |
| Sep 23, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.42% | 30 |
| Sep 22, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.64% | 21 |
| Sep 19, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | 0.58% | 1 |
| Sep 18, 2025 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | -0.57% | 12 |
| Sep 9, 2025 | 119.20 | 119.20 | 118.46 | 118.46 | 118.46 | -3.09% | 22 |
| Sep 4, 2025 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | 3.12% | 5 |
| Aug 29, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.62% | 1 |
| Aug 28, 2025 | 121.46 | 121.46 | 119.28 | 119.28 | 119.28 | -1.24% | 17 |
| Aug 26, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | 1.26% | 7 |
| Aug 25, 2025 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | -2.42% | 20 |
| Aug 22, 2025 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | 3.19% | 4 |
| Aug 21, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | -0.07% | 5 |
| Aug 20, 2025 | 117.78 | 118.54 | 117.78 | 118.54 | 118.54 | 0.65% | 9 |
| Aug 18, 2025 | 116.18 | 117.78 | 116.18 | 117.78 | 117.78 | 5.16% | 13 |
| Aug 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.07% | 5 |
| Aug 8, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | -0.68% | 20 |
| Aug 7, 2025 | 115.00 | 115.00 | 109.40 | 109.40 | 109.40 | -0.69% | 136 |
| Aug 6, 2025 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | -7.43% | 6 |
| Aug 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.28% | 9 |
| Aug 1, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -0.81% | 9 |
| Jul 31, 2025 | 118.54 | 118.54 | 118.46 | 118.46 | 118.46 | -2.47% | 99 |
| Jul 30, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | -1.89% | 5 |