BAYRY | Bayer AG Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Bayer AG Sp ADR (BAYRY)

OTC

$12.73-$0.77 (-5.70%)

Price as of Oct 01, 2026

N/A
Market Cap
50.37%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
-9.84%

Low Price$12.73

High Price$14.46
3 Months
-8.09%

Low Price$12.73

High Price$14.55
1 Year
+50.37%

Low Price$7.54

High Price$15.19

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	13.15	13.15	12.71	12.73	-5.70%	634,509
09/30/2026	13.84	13.86	13.50	13.50	-2.81%	320,710
09/29/2026	13.92	14.01	13.77	13.89	-3.94%	293,746
09/28/2026	14.41	14.59	14.33	14.46	+0.98%	548,975
09/25/2026	14.32	14.38	14.18	14.32	+1.42%	391,510
09/24/2026	14.10	14.20	14.04	14.12	+0.28%	408,785
09/23/2026	14.21	14.23	14.01	14.08	-0.71%	365,589
09/22/2026	14.04	14.23	14.00	14.18	+1.00%	1,231,966
09/21/2026	14.04	14.15	14.02	14.04	+2.03%	762,154
09/18/2026	13.89	13.91	13.66	13.76	-2.62%	208,956
09/17/2026	14.14	14.19	14.05	14.13	+0.57%	328,544
09/16/2026	14.07	14.19	13.99	14.05	+0.11%	601,752
09/15/2026	14.01	14.11	13.91	14.04	-1.65%	232,552
09/14/2026	14.35	14.36	14.09	14.27	+2.29%	299,095
09/11/2026	13.99	14.09	13.86	13.95	-0.85%	286,063
09/10/2026	14.14	14.20	14.06	14.07	-1.68%	325,835
09/09/2026	14.25	14.46	14.25	14.31	-0.07%	263,985
09/08/2026	14.20	14.36	14.18	14.32	+0.92%	226,407
09/04/2026	14.08	14.25	14.08	14.19	-1.08%	351,184
09/03/2026	14.55	14.57	14.32	14.35	+0.88%	280,448
09/02/2026	14.11	14.31	14.11	14.22	+0.71%	346,885
09/01/2026	14.22	14.22	14.04	14.12	-0.91%	373,629
08/31/2026	14.14	14.34	14.10	14.25	+1.64%	376,329
08/28/2026	14.18	14.23	14.01	14.02	-0.64%	667,652
08/27/2026	14.12	14.18	14.04	14.11	-0.98%	221,124
08/26/2026	14.37	14.42	14.23	14.25	-0.63%	545,177
08/25/2026	14.20	14.35	14.19	14.34	+1.56%	359,173
08/24/2026	14.02	14.17	13.98	14.12	+0.43%	570,793
08/21/2026	13.94	14.06	13.89	14.06	-0.42%	284,363
08/20/2026	14.14	14.22	14.05	14.12	-1.74%	246,701
08/19/2026	14.33	14.41	14.28	14.37	+1.81%	441,275
08/18/2026	14.14	14.25	14.07	14.12	+1.99%	540,316
08/17/2026	13.81	13.95	13.80	13.84	0.00%	308,250
08/14/2026	13.81	13.95	13.77	13.84	0.00%	396,144
08/13/2026	13.90	13.91	13.80	13.84	-0.50%	494,394
08/12/2026	14.12	14.13	13.82	13.91	-2.52%	521,563
08/11/2026	14.14	14.27	14.10	14.27	+0.49%	3,361,107
08/10/2026	14.17	14.32	14.16	14.20	-1.66%	2,640,405
08/07/2026	14.46	14.60	14.36	14.44	+0.84%	1,233,259
08/06/2026	14.23	14.32	14.15	14.32	+0.56%	1,737,662
08/05/2026	14.40	14.50	14.18	14.24	+1.86%	604,101
08/04/2026	14.01	14.08	13.72	13.98	+3.02%	518,608
08/04/2026	$0.28 Earnings
08/03/2026	13.61	13.64	13.52	13.57	-2.30%	714,409
07/31/2026	13.91	13.92	13.69	13.89	-0.57%	385,207
07/30/2026	13.89	14.00	13.85	13.97	+2.42%	1,073,705
07/29/2026	13.39	13.68	13.37	13.64	+1.11%	678,444
07/28/2026	13.37	13.50	13.37	13.49	+0.75%	427,153
07/27/2026	13.43	13.58	13.38	13.39	+1.98%	765,134
07/24/2026	13.09	13.13	13.04	13.13	0.00%	529,560
07/23/2026	13.09	13.24	13.07	13.13	-1.57%	1,071,955
07/22/2026	13.42	13.43	13.32	13.34	-1.91%	468,038
07/21/2026	13.49	13.60	13.44	13.60	+1.27%	523,897
07/20/2026	13.58	13.62	13.42	13.43	-2.68%	669,805
07/17/2026	13.76	13.87	13.72	13.80	+1.47%	1,518,270
07/16/2026	13.52	13.67	13.49	13.60	-0.22%	738,853
07/15/2026	13.58	13.76	13.56	13.63	-2.43%	760,716
07/14/2026	14.13	14.14	13.94	13.97	-1.34%	617,466
07/13/2026	14.05	14.28	14.00	14.16	-0.84%	1,628,435
07/10/2026	14.35	14.35	14.22	14.28	-1.11%	310,471
07/09/2026	14.31	14.47	14.28	14.44	-0.07%	593,548
07/08/2026	14.15	14.52	14.02	14.45	+0.28%	1,779,680
07/07/2026	14.65	14.74	14.41	14.41	-0.96%	803,048
07/06/2026	14.93	14.94	14.52	14.55	-4.18%	593,365
07/02/2026	14.99	15.23	14.95	15.19	+9.64%	1,214,785
07/01/2026	13.68	13.90	13.62	13.85	+1.09%	644,781
06/30/2026	13.61	13.76	13.42	13.70	+4.82%	1,593,177
06/29/2026	13.30	13.32	12.96	13.07	-1.73%	1,120,834
06/26/2026	13.28	13.38	13.10	13.30	+1.06%	1,293,738
06/25/2026	11.27	13.40	11.27	13.16	+16.98%	3,311,641
06/24/2026	11.27	11.39	11.17	11.25	+2.83%	579,615
06/23/2026	11.06	11.09	10.91	10.94	+1.20%	431,373
06/22/2026	10.65	10.90	10.65	10.81	+2.35%	651,414
06/18/2026	10.68	10.69	10.43	10.56	-1.38%	734,475
06/17/2026	10.73	11.11	10.71	10.71	+3.18%	1,078,210
06/16/2026	10.41	10.42	10.30	10.38	-0.57%	586,457
06/15/2026	10.50	10.53	10.42	10.44	0.00%	724,726
06/12/2026	10.36	10.49	10.30	10.44	+0.38%	614,627
06/11/2026	10.34	10.45	10.24	10.40	+2.36%	368,996
06/10/2026	10.16	10.23	10.10	10.16	-0.29%	797,922
06/09/2026	10.22	10.31	10.14	10.19	+0.39%	798,915
06/08/2026	10.19	10.31	10.15	10.15	-1.46%	1,141,713
06/05/2026	10.40	10.44	10.28	10.30	+0.19%	2,788,176
06/04/2026	10.26	10.30	10.23	10.28	+3.42%	3,407,954
06/03/2026	9.87	10.05	9.84	9.94	+0.61%	1,493,496
06/02/2026	9.71	9.89	9.58	9.88	-2.66%	1,574,640
06/01/2026	10.23	10.26	10.14	10.15	-3.79%	2,513,947
05/29/2026	10.50	10.61	10.41	10.55	-3.56%	2,101,060
05/28/2026	10.80	11.02	10.80	10.94	-0.64%	1,842,981
05/27/2026	10.83	11.05	10.81	11.01	+0.82%	2,151,364
05/26/2026	10.98	10.99	10.84	10.92	-1.71%	1,712,291
05/22/2026	11.23	11.23	11.08	11.11	-1.51%	1,255,623
05/21/2026	11.15	11.35	11.10	11.28	-0.53%	677,069
05/20/2026	11.21	11.42	11.20	11.34	+2.62%	5,805,466
05/19/2026	11.06	11.17	11.02	11.05	+0.27%	972,243
05/18/2026	10.88	11.02	10.86	11.02	+1.10%	1,490,616
05/15/2026	11.08	11.08	10.85	10.90	-1.18%	1,524,188
05/14/2026	11.15	11.20	11.01	11.03	-0.27%	1,139,734
05/13/2026	10.98	11.21	10.98	11.06	-1.34%	1,669,403
05/12/2026	11.16	11.34	11.14	11.21	+3.03%	3,661,134