TipRanks
Go Ultimate55% OFF

Bayer (1BAYN) Historical Prices

IT:1BAYN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.8950.5849.4650.1250.12+8.20%53,7193.27
Oct 29, 202645.7747.7845.7746.3246.32+0.06%16,6691.00
Oct 28, 202645.6646.3245.5046.2946.29+0.92%7,3510.44
Oct 27, 202645.3445.9744.8645.8745.87+0.68%10,7210.63
Oct 26, 202644.2845.7044.2845.5645.56+3.64%13,2340.78
Oct 23, 202644.0044.2643.2843.9643.96+0.46%7,9050.47
Oct 22, 202644.1644.3543.5943.7643.76-1.97%4,7860.28
Oct 21, 202643.3744.8343.3744.6444.64+2.62%14,2960.83
Oct 20, 202643.3643.7443.1343.5043.50-1.14%5,2640.30
Oct 19, 202644.2444.2543.3744.0044.00-1.46%14,8030.84
Oct 16, 202644.6045.2244.0944.6544.65+0.54%20,9761.20
Oct 15, 202645.0445.7844.1144.4144.41+0.98%45,8902.69
Oct 14, 202644.2045.3844.1545.2345.23+2.84%16,1720.93
Oct 13, 202644.2344.8043.9343.9843.98+0.66%9,1680.52
Oct 12, 202643.9543.9543.6143.6943.69-2.69%10,0330.56
Oct 09, 202642.7044.9042.6244.9044.90+5.23%10,1180.56
Oct 08, 202643.2343.5442.6942.6742.67-3.04%17,8811.00
Oct 07, 202644.2544.5543.7144.0144.01-0.61%12,4120.69
Oct 06, 202644.1645.2744.1244.2844.28+0.87%16,8690.95
Oct 05, 202644.8545.0543.7243.9043.90-4.15%36,0942.04
Oct 02, 202644.6345.8044.5845.8045.80+0.62%20,7311.17
Oct 01, 202647.3047.3645.4245.5245.52-5.03%33,1511.85
Sep 30, 202649.3149.6347.9047.9347.93-1.94%11,0620.61
Sep 29, 202650.3850.6048.5548.8848.88-3.70%42,0852.25
Sep 28, 202650.2051.0050.2050.7650.76+1.44%35,2041.87
Sep 25, 202649.3350.3449.1950.0450.04+1.23%28,1261.48
Sep 24, 202649.8549.9448.7649.4349.43-0.02%19,2831.00
Sep 23, 202649.7549.9049.1349.4449.44+0.04%18,6160.89
Sep 22, 202648.8749.5248.6349.4249.42+0.63%9,3260.39
Sep 21, 202648.3449.2348.0249.1149.11+1.59%9,0970.36
Sep 18, 202648.7648.8147.6548.3448.34-1.75%18,4890.73
Sep 17, 202649.2149.6448.7349.2049.20+0.41%6,7510.26
Sep 16, 202648.4349.4048.4149.0049.00+0.31%6,3160.24
Sep 15, 202649.2949.9848.2648.8548.85-0.89%12,9070.47
Sep 14, 202648.3150.3248.3149.2949.29+2.35%25,2090.86
Sep 11, 202648.8748.9447.7948.1648.16-1.29%7,7410.26
Sep 10, 202649.0849.4748.4148.7948.79-0.75%9,9000.33
Sep 09, 202649.1249.5848.9249.1649.16+0.72%6,8990.23
Sep 08, 202648.5349.3848.5248.8148.81+0.23%5,5150.18
Sep 07, 202648.4749.0448.4748.7048.70-0.31%4,3120.14
Sep 04, 202648.9149.5348.5548.8548.85-0.95%13,2800.43
Sep 03, 202649.1850.1848.6649.3249.32+0.98%24,7890.79
Sep 02, 202648.7449.3448.6048.8448.84+0.39%14,2610.45
Sep 01, 202649.0649.2448.5548.6548.65+1.04%5,3890.17
Aug 31, 202648.8049.1548.1548.1548.15-1.05%3,8120.12
Aug 28, 202649.1449.2048.5948.6648.66+0.29%3,3780.10
Aug 27, 202648.8848.9748.3448.5248.52-1.88%7,7260.22
Aug 26, 202649.3949.9049.1149.4549.45+0.63%17,8600.48
Aug 25, 202648.5549.1948.2949.1449.14+1.30%13,6110.36
Aug 24, 202647.9048.5147.5748.5148.51+1.27%8,2330.22