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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	26.51	26.06	26.06	26.83	26	9,403
July 02, 2025	26.64	26.38	26.38	26.64	26.12	48,019
July 01, 2025	25.57	26.36	26.36	26.58	25.57	48,456
June 30, 2025	26.97	25.51	25.51	27.14	26.97	181,256
June 27, 2025	26.32	27	27	27.07	26.32	54,563
June 26, 2025	26.4	26.35	26.35	26.63	26.23	34,571
June 25, 2025	26.51	26.38	26.38	26.66	26.13	45,343
June 24, 2025	26.55	26.69	26.69	26.96	26.37	56,948
June 23, 2025	26.43	26.6	26.6	26.6	25.99	75,824
June 20, 2025	26.97	26.53	26.53	27.26	26.5	86,551
June 19, 2025	27.06	26.77	26.77	27.14	26.7	59,718
June 18, 2025	26.98	27.19	27.19	27.47	26.87	101,450
June 17, 2025	27.37	26.91	26.91	27.54	26.76	150,519
June 16, 2025	27.32	27.36	27.36	27.75	27.2	106,262
June 13, 2025	27.14	27.47	27.47	27.53	27.11	146,533
June 12, 2025	27.69	27.91	27.91	27.94	27.34	110,111
June 11, 2025	26.93	27.77	27.77	27.88	26.93	234,619
June 10, 2025	26.53	26.71	26.71	26.89	26.19	96,988
June 09, 2025	26.54	26.45	26.45	26.74	26.4	47,474
June 06, 2025	26.42	26.55	26.55	26.91	26.2	136,301
June 05, 2025	25.92	26.23	26.23	26.75	25.85	339,071
June 04, 2025	24.95	25.25	25.25	25.48	24.95	96,439
June 03, 2025	25.06	25.04	25.04	25.33	24.7	67,893
June 02, 2025	24.72	25.24	25.24	25.28	24.43	91,174
May 30, 2025	24.7	24.82	24.82	24.91	24.5	41,252
May 29, 2025	24.71	24.65	24.65	25.26	24.43	58,278
May 28, 2025	24.99	24.75	24.75	24.99	24.45	71,304
May 27, 2025	24.61	25.05	25.05	25.12	24.57	113,197
May 26, 2025	24.83	24.75	24.75	25.09	24.36	113,465
May 23, 2025	24.47	24.3	24.3	25.07	24.08	140,278
May 22, 2025	23.51	24.48	24.48	24.51	23.51	84,959
May 21, 2025	23.49	23.43	23.43	24.07	23.32	98,001
May 20, 2025	22.99	23.3	23.3	23.47	22.89	66,696
May 19, 2025	22.8	22.91	22.91	23.1	22.63	25,232
May 16, 2025	22.85	22.9	22.9	23.61	22.83	171,099
May 15, 2025	22.24	22.96	22.96	22.96	22.08	192,815
May 14, 2025	24.71	22.26	22.26	24.78	22.07	362,631
May 13, 2025	23.95	24.84	24.84	26.9	23.95	396,537
May 12, 2025	24.17	23.89	23.89	24.49	23.65	84,538
May 09, 2025	23.37	24.1	24.1	24.23	23.35	92,369
May 08, 2025	23.53	23.55	23.55	23.63	22.87	58,247
May 07, 2025	24	23.65	23.65	24.18	23.27	64,420
May 06, 2025	24.1	24.1	24.1	24.23	23.57	47,727
May 05, 2025	23.75	24.11	24.11	24.37	23.75	59,978
May 02, 2025	23.29	24.08	24.08	24.44	23.29	136,151
April 30, 2025	23.16	23.28	23.28	23.66	22.92	57,551
April 29, 2025	23.05	23.17	23.17	23.36	22.98	30,569
April 28, 2025	23.16	23	23	23.16	22.22	54,075
April 25, 2025	22.6	23.01	23.01	23.21	22.4	74,178
April 24, 2025	22.18	22.44	22.44	22.64	21.95	42,196
April 23, 2025	21.78	22.17	22.17	22.26	21.57	59,308
April 22, 2025	21.04	21.56	21.56	21.76	20.78	40,910
April 17, 2025	20.87	21.14	21.14	21.14	20.73	34,813
April 16, 2025	20.93	20.75	20.75	21.03	20.51	31,658
April 15, 2025	20.89	20.82	20.82	21.09	20.61	36,815
April 14, 2025	20.69	20.8	20.8	21	20.48	35,257
April 11, 2025	20.08	20.39	20.39	20.55	19.51	49,083
April 10, 2025	21.09	20.1	20.1	21.09	19.65	70,135
April 09, 2025	19.67	21.12	21.12	21.15	19.3	95,091
April 08, 2025	20.25	19.9	19.9	20.8	19.35	178,944

Bayer AG (BAYN.SG) STU