Bayer AG - BAYN.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	27.18	27.55	27.55	27.72	27.18	15,499
September 26, 2025	26.92	27.18	27.18	27.36	26.65	22,591
September 25, 2025	27.66	27.22	27.22	27.67	27.09	11,486
September 24, 2025	27.43	27.64	27.64	27.76	27.25	14,295
September 23, 2025	27.46	27.39	27.39	27.64	26.97	11,413
September 22, 2025	27.5	27.45	27.45	27.68	27.23	13,348
September 19, 2025	27.47	27.51	27.51	27.87	27.45	23,947
September 18, 2025	27.39	27.49	27.49	28.03	27.25	8,978
September 17, 2025	26.99	27.32	27.32	27.43	26.8	10,273
September 16, 2025	27.57	27	27	27.65	26.89	21,623
September 15, 2025	28.03	27.51	27.51	28.13	27.45	21,890
September 12, 2025	28.83	28	28	28.89	28	19,495
September 11, 2025	27.89	28.85	28.85	28.92	27.86	25,442
September 10, 2025	28.15	27.92	27.92	28.3	27.69	11,571
September 09, 2025	28.06	28.22	28.16	28.31	27.68	100,739
September 08, 2025	28.15	28.31	28.31	28.51	27.85	44,537
September 05, 2025	28.57	28.15	28.16	28.75	28.13	81,030
September 04, 2025	27.97	28.5	28.5	28.97	27.97	68,075
September 03, 2025	27.56	28	28	28.18	27.49	40,041
September 02, 2025	27.88	27.41	27.41	27.88	27.27	45,799
September 01, 2025	28.14	27.92	27.92	28.29	27.64	49,757
August 29, 2025	27.87	28.19	28.19	28.36	27.65	52,151
August 28, 2025	28.51	27.96	27.96	28.8	27.86	51,627
August 27, 2025	28.65	28.35	28.35	28.96	28.32	52,226
August 26, 2025	27.92	28.49	28.49	28.77	27.92	71,981
August 25, 2025	28.55	28.02	28	28.55	27.93	32,063
August 22, 2025	27.99	28.31	28.31	28.79	27.92	73,089
August 21, 2025	27.99	28.06	28.06	28.18	27.7	21,458
August 20, 2025	27.9	27.89	27.89	28.21	27.78	36,190
August 19, 2025	27.58	28.11	28.11	28.16	27.58	67,109
August 18, 2025	27.13	27.74	27.74	28.25	27	74,175
August 15, 2025	26.61	26.95	26.95	27.15	26.61	44,054
August 14, 2025	26.72	26.64	26.64	26.88	26.51	30,028
August 13, 2025	26.05	26.88	26.88	26.95	25.98	105,511
August 12, 2025	25.7	26.11	26.11	26.11	25.5	55,348
August 11, 2025	25.93	25.75	25.75	26.28	25.58	60,549
August 08, 2025	25.52	25.65	25.65	25.86	25.31	73,083
August 07, 2025	25.34	25.52	25.52	25.9	24.94	130,585
August 06, 2025	27.7	25.24	25.24	27.93	24.83	238,968
August 05, 2025	27.59	27.7	27.7	27.93	27.48	37,986
August 04, 2025	28.41	27.45	27.45	28.53	27.29	64,093
August 01, 2025	27.4	28.06	28.06	28.92	27.19	188,296
July 31, 2025	28.2	27.21	27.21	28.36	26.95	61,610
July 30, 2025	28.54	28.12	28.12	28.73	28.01	27,734
July 29, 2025	29.01	28.56	28.56	29.1	28.19	55,474
July 28, 2025	29.45	28.86	28.86	29.88	28.79	86,789
July 25, 2025	29.02	29.3	29.3	29.41	28.83	50,615
July 24, 2025	28.67	29.04	29.04	29.59	28.67	120,503
July 23, 2025	27.96	28.73	28.73	28.81	27.95	69,615
July 22, 2025	27.48	27.79	27.79	27.9	27.28	60,693
July 21, 2025	27.51	27.54	27.54	28.02	27.25	57,876
July 18, 2025	27.96	27.59	27.59	28.13	27.54	87,443
July 17, 2025	27.81	27.88	27.88	28.03	27.44	95,257
July 16, 2025	27.31	27.69	27.85	27.73	27.18	56,567
July 15, 2025	27.65	27.25	27.25	27.78	27.19	52,432
July 14, 2025	27.08	27.67	27.67	27.72	26.72	42,720
July 11, 2025	27.67	27.43	27.43	27.77	27.24	67,904
July 10, 2025	27.32	27.69	27.69	27.78	27.32	24,042
July 09, 2025	27.03	27.52	27.52	27.58	26.94	90,125
July 08, 2025	26.07	27.21	27.21	27.32	26.07	115,105

Bayer AG (BAYN.SG) STU