Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bayer Aktienges ADR (OP:BAYRY)

8.495 -0.205 (-2.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 8.490 8.700 8.490 8.700 779,131 +0.41(+4.95%)
Sep 30, 2025 8.170 8.290 8.133 8.290 582,972 +0.22(+2.73%)
Sep 29, 2025 8.010 8.100 8.005 8.070 352,334 +0.14(+1.77%)
Sep 26, 2025 7.910 7.960 7.910 7.930 310,869 +0.02(+0.25%)
Sep 25, 2025 7.980 8.020 7.860 7.910 366,764 -0.16(-1.98%)
Sep 24, 2025 8.000 8.100 7.970 8.070 350,555 +0.02(+0.25%)
Sep 23, 2025 8.020 8.090 8.015 8.050 329,561 +0.00(+0.00%)
Sep 22, 2025 8.060 8.090 8.023 8.050 222,842 +0.01(+0.12%)
Sep 19, 2025 8.090 8.100 8.020 8.040 351,497 -0.05(-0.62%)
Sep 18, 2025 8.060 8.110 8.030 8.090 251,236 +0.02(+0.25%)
Sep 17, 2025 7.950 8.150 7.950 8.070 192,911 +0.10(+1.25%)
Sep 16, 2025 8.000 8.010 7.920 7.970 305,908 -0.09(-1.12%)
Sep 15, 2025 8.170 8.180 8.045 8.060 407,643 -0.17(-2.07%)
Sep 12, 2025 8.240 8.254 8.185 8.230 486,459 -0.22(-2.60%)
Sep 11, 2025 8.350 8.450 8.350 8.450 522,260 +0.27(+3.30%)
Sep 10, 2025 8.100 8.190 8.081 8.180 390,384 -0.08(-0.97%)
Sep 09, 2025 8.160 8.280 8.160 8.260 368,080 -0.03(-0.36%)
Sep 08, 2025 8.200 8.300 8.170 8.290 238,012 +0.05(+0.61%)
Sep 05, 2025 8.270 8.360 8.210 8.240 659,540 -0.09(-1.08%)
Sep 04, 2025 8.280 8.340 8.246 8.330 514,574 +0.22(+2.71%)
Sep 03, 2025 8.030 8.160 8.020 8.110 393,064 +0.11(+1.37%)
Sep 02, 2025 7.930 8.030 7.930 8.000 388,017 -0.22(-2.68%)
Aug 29, 2025 8.060 8.240 8.060 8.220 447,705 +0.08(+0.98%)
Aug 28, 2025 8.140 8.150 8.090 8.140 303,236 -0.08(-0.97%)
Aug 27, 2025 8.240 8.280 8.180 8.220 237,966 -0.08(-0.96%)
Aug 26, 2025 8.280 8.310 8.250 8.300 265,697 +0.17(+2.09%)
Aug 25, 2025 8.230 8.230 8.120 8.130 373,118 -0.19(-2.28%)
Aug 22, 2025 8.210 8.360 8.210 8.320 293,515 +0.22(+2.72%)
Aug 21, 2025 8.070 8.120 8.060 8.100 189,496 -0.01(-0.12%)
Aug 20, 2025 8.120 8.170 8.090 8.110 274,817 -0.01(-0.12%)
Aug 19, 2025 8.090 8.160 8.080 8.120 354,418 +0.10(+1.25%)
Aug 18, 2025 8.080 8.200 8.010 8.020 647,866 +0.12(+1.52%)
Aug 15, 2025 7.830 7.900 7.830 7.900 1,157,334 +0.18(+2.33%)
Aug 14, 2025 7.730 7.740 7.670 7.720 2,051,913 -0.10(-1.28%)
Aug 13, 2025 7.770 7.840 7.770 7.820 3,351,333 +0.22(+2.89%)
Aug 12, 2025 7.440 7.600 7.440 7.600 233,044 +0.15(+2.01%)
Aug 11, 2025 7.440 7.476 7.420 7.450 410,078 -0.08(-1.06%)
Aug 08, 2025 7.430 7.530 7.400 7.530 753,682 +0.13(+1.76%)
Aug 07, 2025 7.340 7.418 7.310 7.400 2,547,390 +0.15(+2.07%)
Aug 06, 2025 7.430 7.450 7.190 7.250 1,256,940 -0.71(-8.92%)
Aug 05, 2025 7.960 7.980 7.910 7.960 959,554 +0.06(+0.79%)
Aug 04, 2025 7.970 7.970 7.850 7.898 2,045,776 -0.19(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.