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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.79	27.63	27.63	27.83	26.71	11,241
November 20, 2025	27.21	26.71	26.71	27.33	26.71	14,530
November 19, 2025	27.27	27.06	27.06	27.49	27.01	5,726
November 18, 2025	27.67	27.31	27.31	27.68	27.08	10,829
November 17, 2025	28.33	27.81	27.81	28.37	27.7	6,020
November 14, 2025	29.75	28.33	28.33	29.78	28.14	37,106
November 13, 2025	29.01	29.73	29.73	29.95	28.98	102,178
November 12, 2025	27.61	28.96	28.96	29.27	26.85	91,410
November 11, 2025	26.54	27.4	27.4	27.47	26.31	25,516
November 10, 2025	26.26	26.5	26.5	26.52	26.19	26,376
November 07, 2025	26.38	26.19	26.19	26.56	25.82	19,822
November 06, 2025	26.41	26.38	26.38	26.53	26.03	28,562
November 05, 2025	26.63	26.47	26.47	26.68	26.27	11,252
November 04, 2025	26.25	26.6	26.6	26.75	26.13	20,520
November 03, 2025	26.77	26.51	26.51	27	26.35	18,252
October 31, 2025	26.81	26.87	26.87	27.14	26.73	28,196
October 30, 2025	27.47	26.85	26.85	27.57	26.18	21,416
October 29, 2025	27.32	27.42	27.42	27.61	27.32	8,046
October 28, 2025	27.5	27.4	27.4	27.76	27.36	7,830
October 27, 2025	27.82	27.55	27.55	27.94	27.33	11,992
October 24, 2025	27.56	27.69	27.69	27.94	27.51	9,383
October 23, 2025	27.5	27.5	27.5	27.77	27.3	20,099
October 22, 2025	27.4	27.42	27.42	27.63	27.12	22,065
October 21, 2025	27.42	27.29	27.29	27.69	27.23	152,380
October 20, 2025	26.92	27.41	27.41	27.45	26.68	10,335
October 17, 2025	26.81	26.88	26.88	26.96	26.63	26,410
October 16, 2025	27.11	26.9	26.9	27.48	26.9	29,787
October 15, 2025	27.42	27.12	27.12	27.54	27.01	14,467
October 14, 2025	27.67	27.42	27.42	27.8	27.27	8,709
October 13, 2025	27.95	27.74	27.74	28.12	27.59	21,163
October 10, 2025	28.15	27.85	27.85	29	27.83	32,013
October 09, 2025	27.41	28.16	28.16	28.36	27.33	188,655
October 08, 2025	27.84	27.41	27.41	27.84	27.41	22,317
October 07, 2025	28.32	27.72	27.72	28.52	27.05	112,704
October 06, 2025	28.53	28.35	28.35	28.73	28.26	14,669
October 03, 2025	29.15	28.8	28.8	29.18	28.4	9,096
October 02, 2025	29.66	29.04	29.04	29.85	29.01	31,986
October 01, 2025	28.17	29.63	29.63	29.68	28.11	139,988
September 30, 2025	27.7	28.18	28.18	28.32	27.6	35,035
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

Bayer AG (BAYN.SG) STU