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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.66	43.53	43.53	45.78	43.34	47,838
February 19, 2026	46.74	45.56	45.56	47.22	45.27	55,030
February 18, 2026	49.19	45.35	45.35	49.36	43.37	124,392
February 17, 2026	45.67	49.11	49.11	49.89	45.62	99,299
February 16, 2026	45.71	45.82	45.82	45.96	45.63	11,841
February 13, 2026	45.42	45.82	45.82	45.98	45.34	18,853
February 12, 2026	46.07	45.72	45.72	46.88	45.71	27,057
February 11, 2026	46.12	46.03	46.03	46.21	45.49	9,240
February 10, 2026	46.17	46.07	46.07	46.35	45.74	12,778
February 09, 2026	45.96	46.28	46.28	46.5	45.33	19,193
February 06, 2026	46.37	45.53	45.53	46.65	44.88	23,013
February 05, 2026	45.18	46.28	46.28	46.48	43.97	46,158
February 04, 2026	45.03	45.1	45.1	45.84	44.79	19,081
February 03, 2026	45.06	44.9	44.9	45.65	44.83	20,636
February 02, 2026	43.95	44.96	44.96	45.03	43.78	30,467
January 30, 2026	43.96	44.1	44.1	44.19	43.65	16,884
January 29, 2026	44.96	43.85	43.85	45.12	43.56	31,492
January 28, 2026	46.68	44.88	44.88	46.76	44.58	26,314
January 27, 2026	46.43	46.48	46.48	46.83	45.74	35,825
January 26, 2026	44.69	46.21	46.21	46.51	44.56	49,624
January 23, 2026	44.08	44.5	44.5	44.97	44.01	20,674
January 22, 2026	43.6	44.03	44.03	44.28	42.85	25,797
January 21, 2026	42.78	43.52	43.52	43.7	41.88	50,928
January 20, 2026	44.36	42.84	42.84	44.36	42.06	46,883
January 19, 2026	43.6	44.44	44.44	44.81	43.21	105,718
January 16, 2026	42.08	44.07	44.07	44.35	41.35	57,833
January 15, 2026	41.84	41.92	41.92	42.29	41.31	40,805
January 14, 2026	38.94	41.63	41.63	41.79	38.85	107,677
January 13, 2026	39.69	38.83	38.83	39.81	38.7	45,958
January 12, 2026	38.96	39.78	39.78	39.78	38.58	23,484
January 09, 2026	39.59	38.92	38.92	39.72	38.63	18,731
January 08, 2026	38.22	39.46	39.46	39.92	38.21	33,208
January 07, 2026	38.6	38.3	38.3	38.85	38.26	40,729
January 06, 2026	38.42	38.4	38.4	38.72	37.98	43,967
January 05, 2026	38.13	38.26	38.26	39.06	37.81	62,737
January 02, 2026	37.02	37.99	37.99	38.01	36.9	50,788
December 30, 2025	36.35	36.99	36.99	37.01	36.15	22,696
December 29, 2025	35.82	36.41	36.41	36.56	35.72	25,830
December 23, 2025	35.43	35.79	35.79	35.97	35.41	17,418
December 22, 2025	35.97	35.49	35.49	36.03	35.42	21,516
December 19, 2025	35.28	35.78	35.78	35.98	35.17	14,187
December 18, 2025	35.15	35.31	35.31	35.38	34.83	11,361
December 17, 2025	35.17	35.11	35.11	35.4	34.94	23,531
December 16, 2025	35.69	35.08	35.08	36.07	34.71	25,385
December 15, 2025	36.62	35.88	35.88	36.94	35.73	38,459
December 12, 2025	36.51	36.4	36.4	36.66	36.23	28,277
December 11, 2025	36.56	36.31	36.31	37.09	36.08	37,583
December 10, 2025	36.4	36.76	36.76	36.76	36.06	41,163
December 09, 2025	34.91	36.29	36.29	36.6	34.82	86,387
December 08, 2025	33.58	34.92	34.92	34.97	33.58	57,728
December 05, 2025	33.6	33.36	33.36	33.88	33.26	10,730
December 04, 2025	34.42	33.58	33.58	34.45	33.31	29,744
December 03, 2025	34.41	34.28	34.28	34.84	33.91	65,309
December 02, 2025	32.1	34.02	34.02	34.94	32.08	132,275
December 01, 2025	30.41	30.26	30.26	30.61	30.17	11,308
November 28, 2025	30.58	30.41	30.41	30.67	30.41	8,893
November 27, 2025	30.41	30.55	30.55	30.73	30.39	13,025
November 26, 2025	30.87	30.3	30.3	31.31	30.26	29,654
November 25, 2025	30.42	30.78	30.78	31.31	29.64	22,326
November 24, 2025	29.42	30.44	30.44	31.03	29.41	164,784

Bayer AG (BAYN.SG) STU