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

Bayer Aktienges ADR (OP:BAYRY)

7.540 -0.330 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 7.770 7.960 7.440 7.540 377,279 -0.33(-4.19%)
Jun 27, 2025 7.820 7.930 7.790 7.870 463,934 +0.20(+2.61%)
Jun 26, 2025 7.700 7.740 7.670 7.670 236,243 +0.01(+0.13%)
Jun 25, 2025 7.610 7.670 7.590 7.660 264,811 -0.04(-0.52%)
Jun 24, 2025 7.710 7.725 7.650 7.700 856,182 +0.07(+0.92%)
Jun 23, 2025 7.500 7.650 7.500 7.630 440,917 -0.05(-0.65%)
Jun 20, 2025 7.760 7.770 7.620 7.680 905,778 -0.09(-1.16%)
Jun 18, 2025 7.820 7.870 7.770 7.770 322,309 +0.06(+0.78%)
Jun 17, 2025 7.860 7.860 7.690 7.710 1,225,256 -0.20(-2.53%)
Jun 16, 2025 7.970 8.030 7.910 7.910 566,277 +0.04(+0.51%)
Jun 13, 2025 7.830 7.950 7.830 7.870 385,705 -0.16(-1.99%)
Jun 12, 2025 8.040 8.060 7.980 8.030 423,174 +0.08(+1.01%)
Jun 11, 2025 7.900 7.980 7.880 7.950 640,858 +0.33(+4.33%)
Jun 10, 2025 7.540 7.680 7.530 7.620 689,921 +0.09(+1.20%)
Jun 09, 2025 7.590 7.600 7.530 7.530 579,735 -0.06(-0.79%)
Jun 06, 2025 7.480 7.600 7.460 7.590 837,032 +0.07(+0.92%)
Jun 05, 2025 7.535 7.560 7.420 7.521 1,014,054 +0.31(+4.31%)
Jun 04, 2025 7.180 7.240 7.170 7.210 453,468 +0.09(+1.26%)
Jun 03, 2025 7.070 7.150 7.030 7.120 343,859 -0.12(-1.66%)
Jun 02, 2025 7.210 7.240 7.149 7.240 321,192 +0.17(+2.40%)
May 30, 2025 7.020 7.070 6.990 7.070 460,382 +0.01(+0.14%)
May 29, 2025 7.045 7.060 7.000 7.060 239,524 +0.07(+1.00%)
May 28, 2025 6.990 7.030 6.970 6.990 287,269 -0.10(-1.41%)
May 27, 2025 7.100 7.120 7.070 7.090 465,642 +0.09(+1.29%)
May 23, 2025 6.920 7.000 6.900 7.000 386,525 +0.08(+1.17%)
May 22, 2025 6.860 6.920 6.780 6.919 570,209 +0.22(+3.27%)
May 21, 2025 6.800 6.870 6.690 6.700 807,517 +0.03(+0.45%)
May 20, 2025 6.550 6.680 6.550 6.670 1,450,312 +0.17(+2.62%)
May 19, 2025 6.370 6.530 6.360 6.500 1,020,224 +0.13(+2.04%)
May 16, 2025 6.530 6.535 6.330 6.370 2,362,533 -0.05(-0.78%)
May 15, 2025 6.340 6.450 6.310 6.420 587,617 +0.18(+2.88%)
May 14, 2025 6.480 6.500 6.200 6.240 893,952 -0.69(-9.96%)
May 13, 2025 7.040 7.060 6.900 6.930 783,988 +0.19(+2.82%)
May 12, 2025 6.700 6.810 6.660 6.740 869,532 -0.06(-0.88%)
May 09, 2025 6.820 6.960 6.774 6.800 1,675,255 +0.16(+2.41%)
May 08, 2025 6.600 6.670 6.530 6.640 1,783,431 -0.01(-0.15%)
May 07, 2025 6.770 6.860 6.620 6.650 280,546 -0.15(-2.21%)
May 06, 2025 6.780 6.840 6.780 6.800 274,482 -0.05(-0.73%)
May 05, 2025 6.900 6.915 6.830 6.850 364,915 +0.11(+1.63%)
May 02, 2025 6.900 6.920 6.740 6.740 617,565 +0.27(+4.17%)
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.