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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bayer AG (BAYN.SG) STU