Bayer AG NA (BAYN.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	49.42	50.44	49.21	49.81	+0.83%	2,286,709
2026-08-06	49.81	50.02	48.62	49.40	+0.37%	1,923,577
2026-08-05	49.50	50.50	49.22	49.22	+2.01%	2,665,758
2026-08-04	47.90	49.92	47.60	48.25	+2.40%	3,774,953
2026-08-03	48.14	48.20	46.96	47.12	-1.94%	2,881,610
2026-07-31	48.21	48.71	47.73	48.05	-0.81%	2,153,646
2026-07-30	47.11	48.58	47.05	48.44	+1.57%	1,932,719
2026-07-29	47.18	47.69	46.65	47.69	+1.40%	1,749,807
2026-07-28	47.19	47.43	46.77	47.03	-0.42%	1,391,714
2026-07-27	47.00	47.72	46.53	47.23	+2.54%	2,163,091
2026-07-24	46.00	46.19	45.49	46.06	-0.30%	1,486,549
2026-07-23	46.60	46.68	45.82	46.20	-1.64%	2,346,811
2026-07-22	47.86	47.86	46.63	46.97	-1.36%	1,856,037
2026-07-21	47.10	47.80	47.01	47.62	+0.66%	1,471,496
2026-07-20	48.05	48.28	47.26	47.31	-2.37%	1,487,548
2026-07-17	47.57	48.49	46.82	48.46	+1.55%	2,726,516
2026-07-16	47.53	47.84	47.14	47.72	+0.02%	1,640,365
2026-07-15	48.85	48.90	47.53	47.71	-2.87%	2,370,699
2026-07-14	49.46	50.24	49.01	49.12	-1.60%	1,708,274
2026-07-13	49.60	50.36	49.01	49.92	-0.40%	1,566,778
2026-07-10	51.70	52.08	49.48	50.12	-1.14%	3,328,484
2026-07-09	51.32	51.44	49.98	50.70	+2.14%	2,129,503
2026-07-08	50.36	50.70	49.36	49.64	-2.32%	2,727,869
2026-07-07	51.28	51.70	50.78	50.82	-0.70%	2,382,812
2026-07-06	53.06	53.78	51.18	51.18	-4.09%	3,683,731
2026-07-03	53.48	53.92	52.64	53.36	+0.00%	4,160,575
2026-07-02	49.42	53.40	49.24	53.36	+8.90%	7,953,614
2026-07-01	48.50	49.00	47.76	49.00	+1.22%	4,782,948
2026-06-30	45.90	48.41	45.41	48.41	+5.17%	5,438,551
2026-06-29	47.29	47.45	46.03	46.03	-2.06%	4,205,722
2026-06-26	46.50	47.60	46.06	47.00	+0.00%	7,723,274
2026-06-25	39.56	47.50	39.03	47.00	+18.72%	10,469,144
2026-06-24	38.67	40.37	38.67	39.59	+2.56%	3,571,790
2026-06-23	38.06	39.19	37.69	38.60	+1.10%	2,443,311
2026-06-22	37.69	38.18	37.05	38.18	+0.90%	3,356,710
2026-06-19	37.27	37.84	36.84	37.84	+1.86%	8,873,077
2026-06-18	38.45	38.45	36.51	37.15	-1.56%	5,773,985
2026-06-17	36.17	38.58	35.93	37.74	+4.80%	4,914,294
2026-06-16	36.06	36.29	35.67	36.01	-0.83%	1,456,675
2026-06-15	36.52	36.66	36.06	36.31	+0.33%	1,903,383
2026-06-12	35.72	36.37	35.59	36.19	+1.12%	1,758,429
2026-06-11	35.45	36.39	35.45	35.79	+1.19%	1,860,234
2026-06-10	35.73	35.80	35.04	35.37	-0.34%	1,638,469
2026-06-09	35.15	35.83	34.81	35.49	-0.56%	2,324,898
2026-06-08	35.80	36.27	35.39	35.69	-1.30%	2,443,281
2026-06-05	35.44	36.36	35.30	36.16	+1.69%	2,204,604
2026-06-04	34.93	35.67	34.52	35.56	+2.48%	3,159,437
2026-06-03	33.64	34.77	33.53	34.70	+1.76%	3,013,169
2026-06-02	35.01	35.01	32.96	34.10	-2.93%	5,981,596
2026-06-01	36.40	36.40	35.09	35.13	-3.83%	3,536,563
2026-05-29	38.22	38.22	35.95	36.53	-3.46%	7,701,637
2026-05-28	37.56	38.05	37.01	37.84	-0.73%	2,351,234
2026-05-27	37.65	38.12	37.20	38.12	+0.79%	2,431,773
2026-05-26	38.00	38.26	37.48	37.82	-1.54%	1,694,087
2026-05-25	38.92	38.92	38.28	38.41	-0.26%	1,465,321
2026-05-22	39.13	39.13	38.39	38.51	-1.03%	1,783,868
2026-05-21	39.04	39.21	38.49	38.91	-0.82%	1,892,865
2026-05-20	38.61	39.46	38.10	39.23	+1.84%	2,181,823
2026-05-19	37.98	39.20	37.74	38.52	+1.82%	1,837,819
2026-05-18	37.08	37.86	36.90	37.83	+0.32%	1,961,503
2026-05-15	38.13	38.37	37.53	37.71	-1.23%	2,559,164
2026-05-14	38.00	38.61	37.92	38.18	+0.55%	1,673,469
2026-05-13	38.90	38.99	37.59	37.97	-1.22%	2,589,639
2026-05-12	36.90	39.65	36.90	38.44	+3.67%	4,606,765
2026-05-11	37.05	37.42	36.72	37.08	+0.27%	1,818,248
2026-05-08	37.40	37.48	36.93	36.98	-1.20%	1,903,584
2026-05-07	38.53	38.61	37.33	37.43	-2.80%	2,470,987
2026-05-06	37.80	38.87	37.77	38.51	+1.61%	2,624,561
2026-05-05	37.68	38.07	37.26	37.90	+1.34%	1,729,639
2026-05-04	38.11	38.73	37.24	37.40	-1.71%	1,936,154
2026-04-30	36.14	38.05	36.02	38.05	+4.39%	2,887,615
2026-04-29	36.41	36.81	36.03	36.45	-0.46%	2,595,032
2026-04-28	37.00	37.62	35.89	36.62	-4.59%	3,871,909
2026-04-27	38.46	38.59	38.09	38.38	-0.31%	2,167,746
2026-04-24	39.80	39.83	38.49	38.50	-3.85%	3,186,644
2026-04-23	40.00	40.64	39.96	40.04	-0.50%	1,806,869
2026-04-22	40.11	40.84	40.04	40.24	+0.68%	2,143,117
2026-04-21	41.71	41.76	39.92	39.97	-3.36%	2,408,091
2026-04-20	40.71	41.39	40.42	41.36	+0.63%	2,782,052
2026-04-17	40.35	41.16	39.91	41.10	+1.01%	3,336,490
2026-04-16	40.70	41.00	40.36	40.69	-0.12%	2,498,301
2026-04-15	40.63	41.77	40.57	40.74	+0.32%	2,688,028
2026-04-14	40.84	41.21	40.61	40.61	-0.44%	2,690,517
2026-04-13	39.60	40.94	39.60	40.79	+1.67%	1,688,782
2026-04-10	40.25	40.76	40.01	40.12	-0.82%	2,159,682
2026-04-09	40.39	40.52	39.81	40.45	-0.07%	1,855,752
2026-04-08	41.00	41.14	40.12	40.48	+3.08%	2,821,861
2026-04-07	39.29	40.55	39.09	39.27	-1.07%	2,358,730
2026-04-02	39.48	39.94	38.83	39.70	-1.06%	1,860,808
2026-04-01	39.78	40.20	39.59	40.12	+1.87%	2,387,307
2026-03-31	39.30	39.98	39.10	39.38	+0.82%	3,259,044
2026-03-30	38.18	39.06	38.03	39.06	+2.10%	2,553,025
2026-03-27	38.63	38.78	37.88	38.26	-0.04%	1,816,915
2026-03-26	37.73	38.47	37.63	38.27	+0.38%	2,248,430
2026-03-25	38.62	38.74	37.70	38.13	+1.03%	2,315,099
2026-03-24	37.70	38.10	36.88	37.74	-1.88%	3,184,937
2026-03-23	37.41	39.90	37.23	38.47	+0.21%	4,178,937
2026-03-20	39.46	40.14	38.15	38.38	-0.21%	8,021,418
2026-03-19	38.80	39.14	38.13	38.47	-2.69%	3,135,116
2026-03-18	40.26	40.33	38.86	39.53	-1.69%	3,125,478
2026-03-17	40.01	40.52	39.83	40.21	+0.30%	2,570,623
2026-03-16	39.15	40.52	39.15	40.09	+3.77%	3,359,776
2026-03-13	38.70	39.52	38.37	38.63	-1.27%	2,027,317
2026-03-12	39.45	39.81	38.73	39.13	-2.21%	2,858,038
2026-03-11	39.02	40.24	38.94	40.02	+0.98%	3,188,612
2026-03-10	38.44	40.04	38.33	39.63	+5.41%	4,575,873
2026-03-09	35.69	37.75	35.20	37.59	+3.30%	3,697,661
2026-03-06	37.70	37.87	36.15	36.39	-3.67%	4,827,217
2026-03-05	37.45	38.44	36.30	37.77	+1.00%	5,145,542
2026-03-04	37.82	38.27	35.38	37.40	-2.38%	9,110,207
2026-03-03	39.77	39.77	37.81	38.31	-5.66%	7,239,455
2026-03-02	40.67	41.39	40.36	40.61	-3.33%	3,599,528
2026-02-27	41.77	42.20	41.24	42.01	+0.39%	3,273,977
2026-02-26	42.40	42.52	41.46	41.84	-1.74%	2,254,616
2026-02-25	42.10	42.88	41.56	42.59	+0.58%	2,681,928
2026-02-24	42.70	42.89	42.09	42.34	-1.07%	3,142,814
2026-02-23	43.48	43.92	42.65	42.80	-2.01%	3,662,953
2026-02-20	45.18	45.28	43.27	43.68	-4.16%	5,901,449
2026-02-19	45.80	46.33	45.10	45.58	-0.51%	3,957,412
2026-02-18	48.61	48.78	43.30	45.81	-7.11%	12,900,370
2026-02-17	45.90	49.78	45.90	49.31	+7.35%	6,173,532
2026-02-16	45.58	45.94	45.50	45.94	-0.10%	1,369,136
2026-02-13	45.30	46.05	45.12	45.98	+0.65%	2,383,774
2026-02-12	46.48	46.89	45.69	45.69	-0.94%	3,812,470
2026-02-11	45.84	46.30	45.46	46.13	-0.10%	2,577,436
2026-02-10	46.07	46.37	45.65	46.17	-0.24%	2,081,918
2026-02-09	45.72	46.51	45.29	46.28	+1.05%	3,546,629
2026-02-06	45.90	46.24	44.63	45.80	+2.20%	4,241,468
2026-02-05	45.36	45.36	43.96	44.81	-0.74%	2,583,010
2026-02-04	44.93	45.88	44.75	45.15	-0.27%	2,593,209
2026-02-03	45.10	45.66	44.80	45.27	+0.59%	1,884,599
2026-02-02	44.16	45.01	44.05	45.01	+1.00%	2,434,253
2026-01-30	43.80	44.66	43.20	44.56	+1.24%	3,881,987
2026-01-29	45.14	45.19	44.02	44.02	-2.60%	3,952,722
2026-01-28	46.10	46.16	45.10	45.19	-3.31%	3,109,117
2026-01-27	46.31	46.73	45.70	46.73	+0.80%	3,379,466
2026-01-26	44.60	46.50	44.55	46.37	+4.06%	4,314,062
2026-01-23	44.10	44.98	43.98	44.55	+0.88%	2,466,400
2026-01-22	43.00	44.28	42.77	44.16	+3.47%	3,372,718
2026-01-21	42.80	42.83	41.86	42.69	-0.54%	2,850,814
2026-01-20	44.00	44.32	41.98	42.91	-3.34%	4,333,938
2026-01-19	43.40	44.98	43.40	44.40	+6.95%	8,406,445
2026-01-16	42.20	42.37	41.31	41.52	-1.38%	3,376,608
2026-01-15	41.81	42.29	41.27	42.09	+1.02%	3,731,332
2026-01-14	39.42	41.82	39.34	41.67	+7.00%	6,354,027
2026-01-13	39.31	39.65	38.70	38.95	-1.93%	2,810,921
2026-01-12	38.72	39.72	38.55	39.71	+2.13%	3,985,031
2026-01-09	39.23	39.34	38.69	38.88	-1.66%	3,533,159
2026-01-08	38.86	39.99	38.59	39.53	+3.12%	6,494,583
2026-01-07	38.60	38.99	38.26	38.34	+0.79%	3,593,235
2026-01-06	38.50	38.62	37.91	38.04	-0.42%	4,084,980
2026-01-05	38.40	39.06	37.79	38.20	+0.53%	3,989,508
2026-01-02	37.00	38.01	36.88	38.00	+2.67%	4,214,959
2025-12-30	36.34	37.02	36.15	37.01	+1.63%	1,642,128
2025-12-29	35.97	36.53	35.72	36.41	+1.32%	2,268,982
2025-12-23	35.45	35.99	35.40	35.94	+1.37%	1,728,105
2025-12-22	35.68	35.94	35.45	35.45	-1.18%	1,583,222
2025-12-19	35.50	35.92	35.34	35.88	+1.64%	5,740,197
2025-12-18	34.90	35.30	34.78	35.30	+0.56%	2,278,030
2025-12-17	35.05	35.41	34.83	35.10	+0.14%	2,714,033
2025-12-16	36.16	36.16	34.60	35.05	-2.62%	4,166,812
2025-12-15	36.69	36.95	35.88	36.00	-1.37%	2,585,239
2025-12-12	36.52	36.72	36.16	36.50	+0.47%	2,392,939
2025-12-11	36.80	37.14	36.17	36.33	-0.78%	3,173,204
2025-12-10	36.58	36.62	36.03	36.62	+0.84%	4,057,539
2025-12-09	34.82	36.52	34.80	36.31	+4.13%	5,714,411
2025-12-08	33.83	34.97	33.83	34.87	+4.70%	4,224,461
2025-12-05	33.75	33.91	33.26	33.30	-0.80%	2,130,870
2025-12-04	34.27	34.42	33.25	33.58	-1.97%	2,917,912
2025-12-03	34.81	34.91	33.86	34.25	+0.29%	4,257,605
2025-12-02	34.00	35.02	33.04	34.15	+12.08%	10,883,080
2025-12-01	30.52	30.66	30.16	30.47	-0.05%	1,905,009
2025-11-28	30.71	30.79	30.38	30.48	-0.44%	1,852,505
2025-11-27	30.57	30.75	30.37	30.62	+0.86%	1,225,487
2025-11-26	31.00	31.32	30.24	30.36	-1.52%	2,326,719
2025-11-25	31.00	31.45	29.60	30.83	+0.77%	3,641,243
2025-11-24	29.74	31.05	29.48	30.59	+10.91%	15,994,650
2025-11-21	26.72	27.89	26.64	27.59	+2.22%	2,826,668
2025-11-20	27.20	27.32	26.80	26.98	-0.13%	1,658,614
2025-11-19	27.35	27.50	27.02	27.02	-1.28%	1,472,652
2025-11-18	27.55	27.65	27.05	27.37	-2.06%	1,910,340
2025-11-17	28.39	28.39	27.84	27.95	-1.62%	1,451,699
2025-11-14	29.59	29.85	28.11	28.41	-5.11%	4,022,158
2025-11-13	29.00	29.96	28.98	29.93	+3.01%	3,780,721
2025-11-12	27.22	29.28	27.22	29.06	+5.94%	6,950,848
2025-11-11	26.73	27.50	26.30	27.43	+3.51%	2,075,024
2025-11-10	26.28	26.51	26.18	26.50	+1.71%	1,348,508
2025-11-07	26.49	26.59	25.78	26.05	-1.72%	1,363,201
2025-11-06	26.50	26.56	26.02	26.51	+0.32%	1,761,716
2025-11-05	26.58	26.69	26.27	26.43	-1.23%	1,390,189
2025-11-04	26.35	26.75	26.11	26.75	+1.08%	1,540,360
2025-11-03	26.88	26.98	26.47	26.47	-1.78%	1,373,051
2025-10-31	27.00	27.16	26.71	26.95	+0.30%	1,523,939
2025-10-30	27.64	27.68	26.16	26.87	-2.50%	3,240,338
2025-10-29	27.30	27.63	27.30	27.56	+0.42%	1,054,552
2025-10-28	27.60	27.77	27.35	27.45	-0.60%	1,133,956
2025-10-27	27.77	27.91	27.39	27.61	-0.59%	1,794,799
2025-10-24	27.68	27.96	27.50	27.77	+0.71%	1,663,915
2025-10-23	27.26	27.79	27.21	27.58	+0.22%	1,674,300
2025-10-22	27.32	27.63	27.09	27.52	+0.60%	1,797,000
2025-10-21	27.40	27.71	27.27	27.36	-0.27%	1,564,339
2025-10-20	26.84	27.43	26.60	27.43	+2.29%	1,765,129
2025-10-17	26.95	26.97	26.60	26.82	-1.02%	3,789,978
2025-10-16	27.36	27.53	26.91	27.09	-0.61%	1,768,114
2025-10-15	27.38	27.55	27.14	27.25	-0.27%	1,604,780
2025-10-14	27.51	27.82	27.24	27.33	-1.53%	1,653,122
2025-10-13	27.90	28.13	27.58	27.75	-0.80%	1,849,023
2025-10-10	28.11	29.00	27.96	27.98	-0.78%	2,480,001
2025-10-09	27.35	28.39	27.32	28.20	+2.84%	2,391,792
2025-10-08	27.85	27.86	27.34	27.42	-1.30%	2,103,047
2025-10-07	28.19	28.20	27.05	27.78	-2.01%	3,216,385
2025-10-06	28.72	28.72	28.26	28.35	-1.73%	1,537,480
2025-10-03	29.20	29.27	28.38	28.85	-0.93%	1,997,015
2025-10-02	29.70	29.93	29.07	29.12	-1.75%	2,858,328
2025-10-01	28.52	29.64	28.39	29.64	+4.99%	4,547,841
2025-09-30	27.70	28.27	27.58	28.23	+1.86%	2,685,639
2025-09-29	27.52	27.75	27.27	27.71	+1.71%	1,504,900
2025-09-26	26.90	27.38	26.57	27.25	+0.02%	1,554,241
2025-09-25	27.42	27.66	27.18	27.25	-1.32%	1,609,192
2025-09-24	27.48	27.77	27.23	27.61	+0.36%	1,722,170
2025-09-23	27.43	27.57	26.94	27.51	+0.18%	1,720,747
2025-09-22	27.45	27.69	27.20	27.46	-0.15%	1,461,004
2025-09-19	27.61	27.89	27.48	27.50	-0.18%	3,899,862
2025-09-18	27.30	28.04	27.22	27.55	+0.62%	1,798,157
2025-09-17	27.00	27.44	26.78	27.38	+1.63%	2,209,814
2025-09-16	27.41	27.47	26.87	26.94	-2.04%	2,692,770
2025-09-15	28.18	28.23	27.43	27.50	-2.03%	2,369,074
2025-09-12	28.67	28.80	28.07	28.07	-2.64%	1,866,643
2025-09-11	28.13	28.95	28.13	28.83	+2.85%	3,316,577
2025-09-10	28.13	28.27	27.67	28.03	-0.73%	1,944,391
2025-09-09	28.30	28.39	27.66	28.23	-0.05%	1,412,874
2025-09-08	28.38	28.55	27.84	28.25	+0.34%	1,652,992
2025-09-05	28.78	28.78	28.13	28.16	-1.47%	1,722,252
2025-09-04	28.11	28.97	28.07	28.57	+1.93%	2,399,648
2025-09-03	27.58	28.20	27.53	28.04	+2.19%	2,834,700
2025-09-02	27.77	27.85	27.25	27.43	-1.53%	1,849,640
2025-09-01	28.11	28.11	27.64	27.86	-0.71%	1,148,791
2025-08-29	27.93	28.36	27.62	28.06	+0.48%	2,744,824
2025-08-28	28.63	28.75	27.92	27.93	-1.72%	1,743,936
2025-08-27	28.71	28.98	28.39	28.41	-0.61%	1,503,581
2025-08-26	28.17	28.79	28.04	28.59	+1.73%	2,829,971
2025-08-25	28.53	28.55	27.87	28.11	-1.58%	1,715,704
2025-08-22	28.04	28.80	28.04	28.55	+1.51%	2,004,891
2025-08-21	27.80	28.13	27.69	28.13	+0.63%	1,702,137
2025-08-20	27.91	28.22	27.77	27.95	-0.48%	1,777,592
2025-08-19	27.71	28.13	27.59	28.09	+1.52%	2,120,106
2025-08-18	27.16	28.23	27.02	27.67	+2.31%	3,535,763
2025-08-15	26.84	27.13	26.82	27.05	+1.56%	2,043,532
2025-08-14	26.89	26.90	26.53	26.63	-0.63%	1,935,706
2025-08-13	26.05	26.94	25.99	26.80	+3.24%	3,558,311

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+21.46%). Worst month: Oct (-9.08%). Based on 2 years of daily data (2025–2026).

Jan+14.44%
Feb+0.72%
Mar-5.53%
Apr-0.98%
May+0.63%
Jun+19.69%
Jul+0.71%
Aug-0.21%
Sep+1.33%
Oct-9.08%
Nov+15.17%
Dec+21.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Bayer AG NA's (BAYN.DE) latest close?

49.81 on 2026-08-07, from the Closelook data lake's daily price record.

What is BAYN.DE's 52-week high and low?

53.92 high and 24.92 low over the trailing 52 weeks, as of 2026-08-07.

What is Bayer AG NA's strongest and weakest month historically?

Historically, BAYN.DE's strongest calendar month has been Dec (average +21.46%) and its weakest Oct (average -9.08%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.