Bayer(GB:0P6S)
€56.52-0.34 (-0.60%)
GB:0P6S
Bayer historical prices
€56.52
At close:-0.34 (-0.60%)
Bayer (0P6S) Historical Prices
38 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.59 | 56.98 | 56.43 | 56.52 | 56.52 | -0.60% | 149,704 | 0.29 |
| Nov 12, 2026 | 57.72 | 57.84 | 56.18 | 56.86 | 56.86 | +0.17% | 1,237,541 | 2.48 |
| Nov 11, 2026 | 56.81 | 57.32 | 56.24 | 56.76 | 56.76 | -0.56% | 464,857 | 0.93 |
| Nov 10, 2026 | 57.28 | 57.66 | 56.42 | 57.08 | 57.08 | +2.70% | 667,901 | 1.36 |
| Nov 09, 2026 | 55.16 | 56.62 | 55.00 | 56.62 | 56.62 | +1.87% | 482,845 | 0.98 |
| Nov 06, 2026 | 54.99 | 55.60 | 53.84 | 55.58 | 55.58 | -1.14% | 977,851 | 2.02 |
| Nov 05, 2026 | 55.02 | 56.60 | 54.90 | 56.22 | 56.22 | +3.65% | 1,485,769 | 3.17 |
| Nov 04, 2026 | 52.21 | 54.24 | 52.10 | 54.24 | 54.24 | +2.53% | 329,009 | 0.69 |
| Nov 03, 2026 | 51.64 | 54.04 | 51.48 | 52.90 | 52.90 | +5.76% | 969,471 | 2.07 |
| Nov 02, 2026 | 49.76 | 50.44 | 49.48 | 50.02 | 50.02 | -1.11% | 159,506 | 0.32 |
| Oct 30, 2026 | 50.27 | 50.64 | 49.51 | 50.58 | 50.58 | +5.84% | 1,152,735 | 2.34 |
| Oct 29, 2026 | 45.76 | 47.96 | 45.65 | 47.79 | 47.79 | +3.82% | 451,891 | 0.91 |
| Oct 28, 2026 | 46.08 | 46.37 | 45.41 | 46.03 | 46.03 | -0.26% | 265,017 | 0.51 |
| Oct 27, 2026 | 45.40 | 46.15 | 44.80 | 46.15 | 46.15 | +1.29% | 1,303,079 | 2.47 |
| Oct 26, 2026 | 44.57 | 45.72 | 44.55 | 45.56 | 45.56 | +3.59% | 437,440 | 0.84 |
| Oct 23, 2026 | 44.18 | 44.38 | 43.31 | 43.98 | 43.98 | -0.52% | 1,071,748 | 2.07 |
| Oct 22, 2026 | 44.24 | 44.43 | 43.59 | 44.21 | 44.21 | -0.94% | 80,111 | 0.15 |
| Oct 21, 2026 | 43.41 | 44.82 | 43.31 | 44.63 | 44.63 | +2.64% | 179,747 | 0.35 |
| Oct 20, 2026 | 43.64 | 43.77 | 43.13 | 43.48 | 43.48 | +0.18% | 363,182 | 0.70 |
| Oct 19, 2026 | 44.52 | 44.59 | 43.37 | 43.40 | 43.40 | -2.50% | 202,520 | 0.39 |
| Oct 16, 2026 | 44.38 | 45.31 | 44.03 | 44.52 | 44.52 | +0.24% | 580,988 | 1.13 |
| Oct 15, 2026 | 44.98 | 45.84 | 44.05 | 44.41 | 44.41 | -1.46% | 1,558,035 | 3.09 |
| Oct 14, 2026 | 44.36 | 45.42 | 44.07 | 45.07 | 45.07 | +2.08% | 679,097 | 1.34 |
| Oct 13, 2026 | 44.03 | 44.86 | 43.87 | 44.15 | 44.15 | +0.73% | 340,099 | 0.66 |
| Oct 12, 2026 | 43.94 | 43.96 | 43.59 | 43.83 | 43.83 | -2.38% | 264,439 | 0.51 |
| Oct 09, 2026 | 42.76 | 44.90 | 42.58 | 44.90 | 44.90 | +5.42% | 211,874 | 0.41 |
| Oct 08, 2026 | 43.44 | 43.68 | 42.59 | 42.59 | 42.59 | -3.14% | 577,024 | 1.13 |
| Oct 07, 2026 | 43.95 | 44.58 | 43.72 | 43.97 | 43.97 | -0.70% | 447,886 | 0.88 |
| Oct 06, 2026 | 44.37 | 45.26 | 44.07 | 44.28 | 44.28 | +0.93% | 187,275 | 0.36 |
| Oct 05, 2026 | 44.88 | 45.11 | 43.66 | 43.87 | 43.87 | -2.25% | 635,291 | 1.18 |
| Oct 02, 2026 | 44.70 | 45.68 | 44.59 | 44.88 | 44.88 | -1.15% | 474,844 | 0.87 |
| Oct 01, 2026 | 47.30 | 47.45 | 45.40 | 45.40 | 45.40 | -5.26% | 655,887 | 1.11 |
| Sep 30, 2026 | 49.17 | 49.64 | 47.89 | 47.92 | 47.92 | -2.00% | 254,267 | 0.41 |
| Sep 29, 2026 | 50.57 | 50.66 | 48.53 | 48.90 | 48.90 | -3.65% | 134,728 | 0.19 |
| Sep 28, 2026 | 50.64 | 51.00 | 49.98 | 50.75 | 50.75 | +1.83% | 131,240 | 0.18 |
| Sep 25, 2026 | 49.35 | 50.36 | 49.22 | 49.84 | 49.84 | +0.81% | 142,912 | 0.19 |
| Sep 24, 2026 | 49.59 | 49.95 | 48.75 | 49.44 | 49.44 | +0.26% | 99,347 | 0.13 |
| Sep 23, 2026 | 49.34 | 49.93 | 49.10 | 49.31 | 49.31 | -0.24% | 231,230 | 0.28 |
| Sep 22, 2026 | 48.91 | 49.55 | 48.58 | 49.43 | 49.43 | +1.00% | 165,235 | 0.19 |
| Sep 21, 2026 | 48.37 | 49.25 | 47.98 | 48.94 | 48.94 | +1.17% | 379,323 | 0.43 |
| Sep 18, 2026 | 49.07 | 49.20 | 47.64 | 48.37 | 48.37 | -1.45% | 258,175 | 0.28 |
| Sep 17, 2026 | 49.28 | 49.67 | 48.70 | 49.08 | 49.08 | +0.11% | 1,691,291 | 1.79 |
| Sep 16, 2026 | 48.52 | 49.42 | 48.37 | 49.03 | 49.03 | +0.90% | 235,174 | 0.24 |
| Sep 15, 2026 | 49.72 | 50.06 | 48.15 | 48.59 | 48.59 | -1.63% | 734,636 | 0.72 |
| Sep 14, 2026 | 48.31 | 50.32 | 48.30 | 49.40 | 49.40 | +1.91% | 1,147,240 | 1.05 |
| Sep 11, 2026 | 48.94 | 49.06 | 47.76 | 48.47 | 48.47 | -1.12% | 398,451 | 0.36 |
| Sep 10, 2026 | 49.21 | 49.54 | 48.35 | 49.02 | 49.02 | -0.18% | 478,743 | 0.43 |
| Sep 09, 2026 | 49.12 | 49.67 | 48.87 | 49.11 | 49.11 | +0.25% | 477,828 | 0.43 |
| Sep 08, 2026 | 48.59 | 49.41 | 48.50 | 48.99 | 48.99 | +0.29% | 390,795 | 0.35 |
| Sep 07, 2026 | 48.54 | 49.09 | 48.36 | 48.85 | 48.85 | -0.13% | 168,896 | 0.15 |
