Dark

BAYRY
BAYER AG S/ADR
stock OTC ADR

EOD

Oct 2, 2026

12.64USD-0.707%(-0.09)669,043

Pre-market

0.00USD-100.000%(-12.73)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	12.8700	12.8700	12.59000	12.6400	-0.707%	669,043	0.000%
2026-10-01	13.1500	13.1500	12.71000	12.7300	-5.704%	648,147	-0.707%
2026-09-30	13.8400	13.8600	13.50000	13.5000	-2.808%	325,613	-6.370%
2026-09-29	13.9200	14.0100	13.77000	13.8900	-3.942%	293,746	-8.999%
2026-09-28	14.4100	14.5900	14.33000	14.4600	+0.978%	548,975	-12.586%
2026-09-25	14.3200	14.3800	14.18000	14.3200	+1.416%	404,309	-11.732%
2026-09-24	14.1000	14.2000	14.04000	14.1200	+0.284%	408,785	-10.482%
2026-09-23	14.2100	14.2300	14.01000	14.0800	-0.705%	365,589	-10.227%
2026-09-22	14.0350	14.2300	14.00000	14.1800	+0.997%	1,261,819	-10.860%
2026-09-21	14.0400	14.1500	14.01500	14.0400	+2.035%	781,186	-9.972%
2026-09-18	13.8900	13.9100	13.66400	13.7600	-2.619%	217,648	-8.140%
2026-09-17	14.1400	14.1900	14.05000	14.1300	+0.569%	337,719	-10.545%
2026-09-16	14.0700	14.1860	13.99000	14.0500	+0.107%	601,752	-10.036%
2026-09-15	14.0100	14.1098	13.91000	14.0350	-1.647%	254,871	-9.939%
2026-09-14	14.3500	14.3620	14.09000	14.2700	+2.294%	318,759	-11.423%
2026-09-11	13.9900	14.0900	13.86000	13.9500	-0.853%	292,728	-9.391%
2026-09-10	14.1400	14.2000	14.06000	14.0700	-1.677%	351,151	-10.163%
2026-09-09	14.2500	14.4575	14.25000	14.3100	-0.070%	263,985	-11.670%
2026-09-08	14.2000	14.3600	14.18000	14.3200	+0.916%	248,597	-11.732%
2026-09-04	14.0800	14.2500	14.08000	14.1900	-1.081%	369,586	-10.923%
2026-09-03	14.5500	14.5700	14.32000	14.3450	+0.879%	305,109	-11.886%
2026-09-02	14.1100	14.3100	14.11000	14.2200	+0.708%	363,555	-11.111%
2026-09-01	14.2200	14.2200	14.04000	14.1200	-0.912%	380,071	-10.482%
2026-08-31	14.1400	14.3350	14.09500	14.2500	+1.641%	384,001	-11.298%
2026-08-28	14.1800	14.2300	14.01000	14.0200	-0.638%	667,652	-9.843%
2026-08-27	14.1200	14.1800	14.04000	14.1100	-0.982%	221,124	-10.418%
2026-08-26	14.3700	14.4200	14.23000	14.2500	-0.628%	545,177	-11.298%
2026-08-25	14.2000	14.3500	14.19000	14.3400	+1.558%	359,300	-11.855%
2026-08-24	14.0200	14.1700	13.98000	14.1200	+0.427%	579,916	-10.482%
2026-08-21	13.9400	14.0600	13.89000	14.0600	-0.425%	287,693	-10.100%
2026-08-20	14.1400	14.2200	14.05000	14.1200	-1.740%	246,701	-10.482%
2026-08-19	14.3300	14.4100	14.28000	14.3700	+1.807%	441,275	-12.039%
2026-08-18	14.1400	14.2500	14.07350	14.1150	+1.987%	541,449	-10.450%
2026-08-17	13.8100	13.9500	13.80000	13.8400	0.000%	308,605	-8.671%
2026-08-14	13.8100	13.9500	13.77000	13.8400	0.000%	396,266	-8.671%
2026-08-13	13.9000	13.9100	13.80000	13.8400	-0.503%	495,654	-8.671%
2026-08-12	14.1200	14.1300	13.82000	13.9100	-2.523%	521,875	-9.130%
2026-08-11	14.1400	14.2700	14.10000	14.2700	+0.493%	3,361,782	-11.423%
2026-08-10	14.1700	14.3200	14.16000	14.2000	-1.662%	2,643,658	-10.986%
2026-08-07	14.4600	14.6000	14.36000	14.4400	+0.838%	1,238,370	-12.465%
2026-08-06	14.2300	14.3200	14.15000	14.3200	+0.562%	1,742,000	-11.732%
2026-08-05	14.4000	14.4950	14.18000	14.2400	+1.860%	604,101	-11.236%
2026-08-04	14.0100	14.0800	13.72000	13.9800	+3.021%	518,608	-9.585%
2026-08-03	13.6100	13.6400	13.52000	13.5700	-2.304%	714,409	-6.853%
2026-07-31	13.9100	13.9200	13.68780	13.8900	-0.573%	385,745	-8.999%
2026-07-30	13.8900	14.0000	13.85000	13.9700	+2.419%	1,074,037	-9.520%
2026-07-29	13.3900	13.6800	13.37000	13.6400	+1.112%	678,444	-7.331%
2026-07-28	13.3700	13.5000	13.37000	13.4900	+0.747%	427,153	-6.301%
2026-07-27	13.4300	13.5800	13.38000	13.3900	+1.980%	765,134	-5.601%
2026-07-24	13.0900	13.1300	13.04000	13.1300	0.000%	530,940	-3.732%
2026-07-23	13.0900	13.2400	13.07000	13.1300	-1.574%	1,071,955	-3.732%
2026-07-22	13.4200	13.4300	13.32000	13.3400	-1.912%	470,053	-5.247%
2026-07-21	13.4900	13.6000	13.44000	13.6000	+1.266%	525,245	-7.059%
2026-07-20	13.5800	13.6220	13.42000	13.4300	-2.681%	671,252	-5.882%
2026-07-17	13.7600	13.8700	13.72000	13.8000	+1.471%	1,518,270	-8.406%
2026-07-16	13.5200	13.6700	13.49000	13.6000	-0.220%	740,550	-7.059%
2026-07-15	13.5800	13.7600	13.56000	13.6300	-2.434%	762,323	-7.263%
2026-07-14	14.1265	14.1420	13.94000	13.9700	-1.342%	621,823	-9.520%
2026-07-13	14.0500	14.2750	14.00000	14.1600	-0.840%	1,632,216	-10.734%
2026-07-10	14.3499	14.3500	14.22000	14.2800	-1.108%	310,565	-11.485%
2026-07-09	14.3100	14.4700	14.28000	14.4400	-0.069%	595,977	-12.465%
2026-07-08	14.1500	14.5200	14.02000	14.4500	+0.278%	1,781,045	-12.526%
2026-07-07	14.6450	14.7400	14.41000	14.4100	-0.962%	803,866	-12.283%
2026-07-06	14.9300	14.9400	14.52000	14.5500	-4.182%	595,920	-13.127%
2026-07-02	14.9900	15.2300	14.95000	15.1850	+9.639%	1,214,785	-16.760%
2026-07-01	13.6800	13.9000	13.62000	13.8500	+1.095%	644,781	-8.736%
2026-06-30	13.6050	13.7600	13.42000	13.7000	+4.820%	1,600,259	-7.737%
2026-06-29	13.3000	13.3200	12.96000	13.0700	-1.729%	1,130,630	-3.290%
2026-06-26	13.2800	13.3800	13.10400	13.3000	+1.064%	1,293,738	-4.962%
2026-06-25	11.2700	13.4000	11.27000	13.1600	+16.978%	3,311,641	-3.951%
2026-06-24	11.2700	11.3900	11.17000	11.2500	+2.834%	579,615	+12.356%
2026-06-23	11.0600	11.0900	10.91000	10.9400	+1.203%	431,373	+15.539%
2026-06-22	10.6500	10.9000	10.65000	10.8100	+2.348%	655,483	+16.929%
2026-06-18	10.6800	10.6900	10.43010	10.5620	-1.382%	734,672	+19.674%
2026-06-17	10.7250	11.1100	10.71000	10.7100	+3.179%	1,078,911	+18.021%
2026-06-16	10.4100	10.4200	10.30000	10.3800	-0.575%	587,088	+21.773%
2026-06-15	10.5000	10.5300	10.42000	10.4400	0.000%	725,163	+21.073%
2026-06-12	10.3600	10.4900	10.30000	10.4400	+0.385%	614,627	+21.073%
2026-06-11	10.3400	10.4500	10.24000	10.4000	+2.362%	368,996	+21.538%
2026-06-10	10.1600	10.2300	10.10000	10.1600	-0.294%	797,922	+24.409%
2026-06-09	10.2200	10.3050	10.14000	10.1900	+0.394%	798,915	+24.043%
2026-06-08	10.1900	10.3100	10.15000	10.1500	-1.456%	1,141,713	+24.532%
2026-06-05	10.4000	10.4400	10.28000	10.3000	+0.195%	2,788,176	+22.718%
2026-06-04	10.2600	10.3000	10.23000	10.2800	+3.421%	3,411,426	+22.957%
2026-06-03	9.8700	10.0500	9.84480	9.9400	+0.607%	1,494,638	+27.163%
2026-06-02	9.7100	9.8900	9.58400	9.8800	-2.660%	1,576,145	+27.935%
2026-06-01	10.2300	10.2600	10.14000	10.1500	-3.791%	2,519,338	+24.532%
2026-05-29	10.5000	10.6100	10.41000	10.5500	-3.565%	2,102,184	+19.810%
2026-05-28	10.8000	11.0200	10.80000	10.9400	-0.636%	1,843,530	+15.539%
2026-05-27	10.8300	11.0460	10.80515	11.0100	+0.824%	2,161,223	+14.805%
2026-05-26	10.9800	10.9875	10.84000	10.9200	-1.710%	1,713,156	+15.751%
2026-05-22	11.2300	11.2300	11.08000	11.1100	-1.507%	1,255,623	+13.771%
2026-05-21	11.1500	11.3500	11.10000	11.2800	-0.529%	677,069	+12.057%
2026-05-20	11.2100	11.4200	11.20000	11.3400	+2.624%	5,805,466	+11.464%
2026-05-19	11.0550	11.1720	11.02000	11.0500	+0.272%	972,243	+14.389%
2026-05-18	10.8800	11.0200	10.86000	11.0200	+1.101%	1,490,616	+14.701%
2026-05-15	11.0800	11.0800	10.85000	10.9000	-1.179%	1,524,188	+15.963%
2026-05-14	11.1500	11.2000	11.01000	11.0300	-0.271%	1,140,964	+14.597%
2026-05-13	10.9800	11.2050	10.97515	11.0600	-1.338%	1,669,403	+14.286%
2026-05-12	11.1600	11.3400	11.14000	11.2100	+3.033%	3,661,134	+12.756%
2026-05-11	10.9100	11.0000	10.84000	10.8800	+0.184%	1,904,670	+16.176%
2026-05-08	10.9800	10.9900	10.78000	10.8600	-0.046%	1,286,108	+16.390%
2026-05-07	11.0900	11.1100	10.85000	10.8650	-3.336%	1,667,384	+16.337%
2026-05-06	11.2275	11.3000	11.20000	11.2400	+2.461%	1,562,963	+12.456%
2026-05-05	10.9600	11.0900	10.93000	10.9700	+1.293%	1,407,091	+15.223%
2026-05-04	11.0100	11.0400	10.82000	10.8300	-2.520%	612,254	+16.713%
2026-05-01	11.2100	11.4000	11.09000	11.1100	-0.537%	371,989	+13.771%
2026-04-30	10.8900	11.1700	10.88000	11.1700	+5.977%	2,782,425	+13.160%
2026-04-29	10.5700	10.6300	10.53000	10.5400	-0.566%	1,815,227	+19.924%
2026-04-28	10.8300	10.8600	10.59000	10.6000	-0.935%	1,197,467	+19.245%
2026-04-27	11.2300	11.2800	10.70000	10.7000	-4.464%	1,414,311	+18.131%
2026-04-24	11.3500	11.3505	11.20000	11.2000	-3.365%	719,451	+12.857%
2026-04-23	11.7600	11.7900	11.51000	11.5900	-1.278%	656,589	+9.060%
2026-04-22	11.8000	11.8300	11.67000	11.7400	+1.294%	1,121,367	+7.666%
2026-04-21	11.9100	11.9100	11.58000	11.5900	-4.373%	1,435,595	+9.060%
2026-04-20	12.0400	12.1800	11.98000	12.1200	+0.832%	2,536,375	+4.290%
2026-04-17	12.0700	12.1248	11.97010	12.0200	+1.864%	1,885,777	+5.158%
2026-04-16	12.0000	12.0104	11.79000	11.8000	-1.338%	1,434,164	+7.119%
2026-04-15	12.2000	12.2200	11.93000	11.9600	+0.504%	1,615,276	+5.686%
2026-04-14	12.0400	12.0900	11.89000	11.9000	-0.833%	1,075,879	+6.218%
2026-04-13	11.8300	12.0000	11.79000	12.0000	+2.128%	1,940,228	+5.333%
2026-04-10	11.8300	11.8500	11.66000	11.7500	-0.339%	1,240,878	+7.574%
2026-04-09	11.6800	11.8600	11.65000	11.7900	+0.683%	1,138,373	+7.209%
2026-04-08	11.8200	11.8800	11.66000	11.7100	+2.271%	2,253,577	+7.942%
2026-04-07	11.3600	11.5100	11.26000	11.4500	0.000%	1,625,695	+10.393%
2026-04-06	11.0000	11.4500	11.00000	11.4500	+1.687%	256,611	+10.393%
2026-04-02	11.2700	11.4750	11.19000	11.2600	-2.931%	1,390,869	+12.256%
2026-04-01	11.5700	11.6400	11.48000	11.6000	+1.045%	1,557,164	+8.966%
2026-03-31	11.3700	11.5000	11.23000	11.4800	+3.423%	3,193,039	+10.105%
2026-03-30	11.0600	11.1700	11.02010	11.1000	+1.648%	561,765	+13.874%
2026-03-27	10.9500	11.0900	10.92000	10.9200	-0.456%	441,338	+15.751%
2026-03-26	10.9500	11.0600	10.93000	10.9700	-0.091%	520,691	+15.223%
2026-03-25	11.0000	11.0400	10.88000	10.9800	+0.734%	409,995	+15.118%
2026-03-24	10.6600	10.9900	10.64000	10.9000	-1.357%	743,920	+15.963%
2026-03-23	11.1800	11.4400	10.92000	11.0500	+0.729%	976,262	+14.389%
2026-03-20	11.2600	11.2900	10.94000	10.9700	-1.592%	652,963	+15.223%
2026-03-19	10.9500	11.2100	10.94000	11.1475	+0.067%	278,624	+13.389%
2026-03-18	11.2400	11.3400	11.13500	11.1400	-3.215%	1,046,048	+13.465%
2026-03-17	11.6100	11.6100	11.46000	11.5100	-0.087%	1,453,373	+9.818%
2026-03-16	11.5500	11.5600	11.40350	11.5200	+4.823%	605,405	+9.722%
2026-03-13	11.2200	11.3000	10.92000	10.9900	-1.875%	774,525	+15.014%
2026-03-12	11.3000	11.3000	11.10750	11.2000	-2.778%	444,613	+12.857%
2026-03-11	11.4600	11.6300	11.37000	11.5200	+1.408%	386,124	+9.722%
2026-03-10	11.4300	11.6100	11.33000	11.3600	+2.899%	735,184	+11.268%
2026-03-09	10.6600	11.0600	10.58000	11.0400	+4.151%	901,985	+14.493%
2026-03-06	10.4800	10.6200	10.41500	10.6000	-2.841%	1,164,498	+19.245%
2026-03-05	10.8300	11.0950	10.76000	10.9100	-0.908%	873,664	+15.857%
2026-03-04	10.5500	11.1600	10.25000	11.0100	+0.365%	2,563,853	+14.805%
2026-03-03	11.1200	11.2050	10.76500	10.9700	-7.113%	1,263,518	+15.223%
2026-03-02	11.8400	11.9250	11.76000	11.8100	-3.984%	1,318,626	+7.028%
2026-02-27	12.2200	12.4000	12.13000	12.3000	-0.081%	2,059,187	+2.764%
2026-02-26	12.4000	12.4200	12.21200	12.3100	-1.362%	1,628,753	+2.681%
2026-02-25	12.5000	12.5700	12.42000	12.4800	+0.971%	2,005,689	+1.282%
2026-02-24	12.4300	12.4550	12.35000	12.3600	-1.435%	715,731	+2.265%
2026-02-23	12.5700	12.6520	12.52000	12.5400	-2.108%	799,877	+0.797%
2026-02-20	12.8700	12.9800	12.71000	12.8100	-3.539%	897,860	-1.327%
2026-02-19	13.3200	13.5650	13.25000	13.2800	-0.225%	1,394,829	-4.819%
2026-02-18	13.3200	13.5600	13.28000	13.3100	-7.569%	1,139,448	-5.034%
2026-02-17	13.8600	14.8500	13.77000	14.4000	+6.038%	3,425,828	-12.222%
2026-02-13	13.4400	13.6000	13.43000	13.5800	+0.593%	1,428,433	-6.922%
2026-02-12	13.8100	13.8500	13.48000	13.5000	-0.954%	1,289,243	-6.370%
2026-02-11	13.5700	13.7100	13.50000	13.6300	+0.147%	1,541,415	-7.263%
2026-02-10	13.6401	13.7200	13.56000	13.6100	-1.162%	860,376	-7.127%
2026-02-09	13.6600	13.8000	13.50000	13.7700	+2.685%	1,004,162	-8.206%
2026-02-06	13.3800	13.5200	13.35000	13.4100	-1.758%	2,858,639	-5.742%
2026-02-05	13.0800	13.7200	13.07000	13.6500	+2.632%	4,488,693	-7.399%
2026-02-04	13.3500	13.4300	13.25000	13.3000	+0.075%	1,784,721	-4.962%
2026-02-03	13.1700	13.3800	13.17000	13.2900	+0.530%	1,675,723	-4.891%
2026-02-02	13.0400	13.2500	13.03000	13.2200	+0.532%	1,988,834	-4.387%
2026-01-30	13.0700	13.2100	13.03750	13.1500	-0.152%	2,764,902	-3.878%
2026-01-29	13.3800	13.3800	13.05000	13.1700	-2.082%	2,230,875	-4.024%
2026-01-28	13.5201	13.6150	13.33000	13.4500	-3.515%	944,739	-6.022%
2026-01-27	13.7700	13.9800	13.75000	13.9400	+2.132%	1,375,728	-9.326%
2026-01-26	13.4500	13.7750	13.43500	13.6490	+4.032%	879,603	-7.392%
2026-01-23	13.0900	13.1600	13.02000	13.1200	+1.627%	488,942	-3.659%
2026-01-22	12.8001	12.9300	12.79000	12.9100	+1.814%	693,389	-2.091%
2026-01-21	12.3000	12.6800	12.30000	12.6800	+1.359%	765,386	-0.315%
2026-01-20	12.4200	12.6600	12.28000	12.5100	-3.398%	647,262	+1.039%
2026-01-16	12.0300	13.0000	11.95000	12.9500	+6.409%	1,939,944	-2.394%
2026-01-15	12.1800	12.2080	12.01000	12.1700	+0.662%	423,370	+3.862%
2026-01-14	11.9700	12.1350	11.92000	12.0900	+6.614%	661,191	+4.549%
2026-01-13	11.2900	11.3825	11.25000	11.3400	-1.733%	451,785	+11.464%
2026-01-12	11.4200	11.5500	11.25000	11.5400	+2.214%	459,989	+9.532%
2026-01-09	11.3200	11.3400	11.19750	11.2900	-1.397%	467,934	+11.957%
2026-01-08	11.2600	11.5200	11.23000	11.4500	+2.691%	534,533	+10.393%
2026-01-07	11.1700	11.1900	11.13000	11.1500	+0.270%	373,236	+13.363%
2026-01-06	11.1100	11.1600	11.05000	11.1200	-0.358%	824,739	+13.669%
2026-01-05	11.1400	11.1650	11.01500	11.1600	+0.631%	783,577	+13.262%
2026-01-02	10.9700	11.1500	10.95000	11.0900	+2.495%	722,173	+13.977%
2025-12-31	10.8900	10.8900	10.70000	10.8200	+0.093%	387,885	+16.821%
2025-12-30	10.7400	10.9700	10.57000	10.8100	+1.028%	505,842	+16.929%
2025-12-29	10.6400	10.7000	10.61750	10.7000	+1.326%	382,086	+18.131%
2025-12-26	10.3475	10.6100	10.26000	10.5600	+0.285%	180,944	+19.697%
2025-12-24	10.5400	10.5450	10.49000	10.5300	-0.095%	116,956	+20.038%
2025-12-23	10.5200	10.5500	10.50000	10.5400	+1.630%	291,614	+19.924%
2025-12-22	10.4100	10.4400	10.36000	10.3710	-0.756%	697,972	+21.878%
2025-12-19	10.3900	10.5000	10.39000	10.4500	+1.555%	378,485	+20.957%
2025-12-18	10.2650	10.3130	10.23000	10.2900	+0.488%	367,738	+22.838%
2025-12-17	10.3000	10.3700	10.22000	10.2400	-0.445%	454,154	+23.438%
2025-12-16	10.2800	10.3200	10.18000	10.2858	-2.319%	279,746	+22.888%
2025-12-15	10.6500	10.6600	10.48000	10.5300	-1.404%	337,102	+20.038%
2025-12-12	10.6500	10.7100	10.63250	10.6800	+0.470%	817,776	+18.352%
2025-12-11	10.5900	10.6555	10.57000	10.6300	-0.561%	506,120	+18.909%
2025-12-10	10.5300	10.7000	10.49000	10.6900	+2.004%	444,825	+18.241%
2025-12-09	10.4000	10.5600	10.40000	10.4800	+3.762%	736,630	+20.611%
2025-12-08	10.1000	10.1300	10.04110	10.1000	+4.447%	833,520	+25.149%
2025-12-05	9.7200	9.7300	9.62000	9.6700	-1.024%	421,595	+30.714%
2025-12-04	9.7000	9.8300	9.68000	9.7700	-1.908%	532,224	+29.376%
2025-12-03	9.9400	9.9700	9.86600	9.9600	+1.426%	514,258	+26.908%
2025-12-02	10.0200	10.0300	9.80000	9.8200	+11.973%	1,677,685	+28.717%
2025-12-01	8.7800	8.8400	8.76000	8.7700	-0.398%	469,674	+44.128%
2025-11-28	8.8000	8.8200	8.76000	8.8050	+0.514%	205,562	+43.555%
2025-11-26	8.7100	8.8000	8.70000	8.7600	-1.129%	343,247	+44.292%
2025-11-25	8.8100	8.8900	8.81000	8.8600	+1.373%	536,605	+42.664%
2025-11-24	8.7700	8.8900	8.71000	8.7400	+10.076%	723,797	+44.622%
2025-11-21	7.9000	7.9700	7.83000	7.9400	+3.385%	469,651	+59.194%
2025-11-20	7.8000	7.8450	7.65000	7.6800	-1.158%	396,636	+64.583%
2025-11-19	7.8500	7.9000	7.74000	7.7700	-1.770%	726,503	+62.677%
2025-11-18	7.8000	7.9100	7.79000	7.9100	-1.248%	317,930	+59.798%
2025-11-17	8.0600	8.1100	7.98000	8.0100	-2.198%	272,797	+57.803%
2025-11-14	8.2100	8.2300	8.12500	8.1900	-4.767%	381,416	+54.335%
2025-11-13	8.5200	8.6700	8.51700	8.6000	+2.748%	413,082	+46.977%
2025-11-12	8.2750	8.4350	8.27000	8.3700	+5.749%	578,702	+51.016%
2025-11-11	7.7400	7.9400	7.72000	7.9150	+3.735%	393,274	+59.697%
2025-11-10	7.5600	7.6500	7.56000	7.6300	+0.793%	362,954	+65.662%
2025-11-07	7.5100	7.5700	7.49000	7.5700	-0.786%	411,439	+66.975%
2025-11-06	7.5400	7.6500	7.52000	7.6300	+0.660%	655,519	+65.662%
2025-11-05	7.5200	7.6050	7.48000	7.5800	-0.394%	758,025	+66.755%
2025-11-04	7.5000	7.6400	7.47900	7.6100	+0.661%	418,507	+66.097%
2025-11-03	7.6000	7.6500	7.56000	7.5600	-2.452%	408,991	+67.196%
2025-10-31	7.6900	7.7900	7.65000	7.7500	+0.649%	361,440	+63.097%
2025-10-30	7.8700	7.9100	7.55000	7.7000	-2.900%	500,621	+64.156%
2025-10-29	7.9500	8.0200	7.91000	7.9300	0.000%	559,289	+59.395%
2025-10-28	7.9400	7.9850	7.90450	7.9300	-0.514%	271,605	+59.395%
2025-10-27	8.0500	8.0700	7.95000	7.9710	-0.611%	297,917	+58.575%
2025-10-24	8.0300	8.0500	7.98000	8.0200	+0.754%	336,619	+57.606%
2025-10-23	7.9500	8.0000	7.95000	7.9600	+0.378%	190,292	+58.794%
2025-10-22	7.8700	7.9650	7.85250	7.9300	+0.507%	152,398	+59.395%
2025-10-21	7.9300	7.9400	7.87800	7.8900	-0.692%	214,659	+60.203%
2025-10-20	7.8400	7.9699	7.83000	7.9450	+1.598%	176,309	+59.094%
2025-10-17	7.8100	7.8200	7.74000	7.8200	-0.255%	876,348	+61.637%
2025-10-16	7.8400	7.8900	7.81000	7.8400	-0.634%	999,648	+61.224%
2025-10-15	7.8800	7.9400	7.84000	7.8900	0.000%	201,214	+60.203%
2025-10-14	7.9200	7.9600	7.86450	7.8900	-1.252%	509,042	+60.203%
2025-10-13	7.9600	8.0200	7.95100	7.9900	-0.868%	280,973	+58.198%
2025-10-10	8.2100	8.2150	8.06000	8.0600	-0.371%	355,788	+56.824%
2025-10-09	8.1600	8.1840	8.09000	8.0900	+2.018%	326,021	+56.242%
2025-10-08	7.9900	8.0200	7.91000	7.9300	-1.771%	560,784	+59.395%
2025-10-07	8.0000	8.1200	7.98000	8.0730	-2.145%	689,346	+56.571%
2025-10-06	8.2600	8.2800	8.22000	8.2500	-2.031%	359,304	+53.212%
2025-10-03	8.3700	8.4400	8.28500	8.4210	-0.824%	226,718	+50.101%
2025-10-02	8.5000	8.5390	8.45000	8.4910	-2.402%	419,103	+48.864%
2025-10-01	8.4900	8.7000	8.49000	8.7000	+4.946%	784,702	+45.287%
2025-09-30	8.1700	8.2900	8.13250	8.2900	+2.726%	583,444	+52.473%
2025-09-29	8.0100	8.1000	8.00500	8.0700	+1.765%	353,327	+56.629%
2025-09-26	7.9100	7.9599	7.91000	7.9300	+0.253%	311,131	+59.395%
2025-09-25	7.9800	8.0200	7.86000	7.9100	-1.983%	368,909	+59.798%
2025-09-24	8.0000	8.1000	7.97000	8.0700	+0.248%	350,677	+56.629%
2025-09-23	8.0200	8.0900	8.01500	8.0500	0.000%	329,561	+57.019%
2025-09-22	8.0600	8.0900	8.02250	8.0500	+0.124%	224,921	+57.019%
2025-09-19	8.0900	8.1000	8.02000	8.0400	-0.618%	362,762	+57.214%
2025-09-18	8.0600	8.1100	8.03000	8.0900	+0.248%	252,185	+56.242%
2025-09-17	7.9500	8.1500	7.95000	8.0700	+1.255%	193,427	+56.629%
2025-09-16	8.0000	8.0100	7.92000	7.9700	-1.117%	306,292	+58.595%
2025-09-15	8.1700	8.1800	8.04500	8.0600	-2.066%	409,166	+56.824%
2025-09-12	8.2400	8.2535	8.18500	8.2300	-2.604%	486,465	+53.584%
2025-09-11	8.3500	8.4500	8.35000	8.4500	+3.301%	524,437	+49.586%
2025-09-10	8.1000	8.1900	8.08100	8.1800	-0.969%	390,404	+54.523%
2025-09-09	8.1600	8.2800	8.16000	8.2600	-0.362%	371,310	+53.027%
2025-09-08	8.2000	8.3000	8.17000	8.2900	+0.607%	238,463	+52.473%
2025-09-05	8.2800	8.3600	8.21000	8.2400	-1.080%	660,834	+53.398%
2025-09-04	8.2800	8.3400	8.24650	8.3300	+2.713%	514,574	+51.741%
2025-09-03	8.0300	8.1600	8.02000	8.1100	+1.375%	393,064	+55.857%
2025-09-02	7.9300	8.0300	7.93000	8.0000	-2.676%	388,109	+58.000%
2025-08-29	8.0600	8.2400	8.06000	8.2200	+0.983%	447,811	+53.771%
2025-08-28	8.1400	8.1500	8.09000	8.1400	-0.973%	303,239	+55.283%
2025-08-27	8.2400	8.2800	8.18000	8.2200	-0.964%	237,995	+53.771%
2025-08-26	8.2800	8.3100	8.25000	8.3000	+2.091%	267,841	+52.289%
2025-08-25	8.2300	8.2300	8.12000	8.1300	-2.284%	373,128	+55.474%
2025-08-22	8.2100	8.3600	8.21000	8.3200	+2.716%	294,901	+51.923%
2025-08-21	8.0700	8.1200	8.06000	8.1000	-0.123%	190,808	+56.049%
2025-08-20	8.1200	8.1700	8.09000	8.1100	-0.123%	274,846	+55.857%
2025-08-19	8.0900	8.1600	8.08000	8.1200	+1.247%	355,539	+55.665%
2025-08-18	8.0801	8.2000	8.01000	8.0200	+1.519%	656,502	+57.606%
2025-08-15	7.8300	7.9000	7.83000	7.9000	+2.332%	1,157,334	+60.000%
2025-08-14	7.7300	7.7400	7.67000	7.7200	-1.279%	2,054,930	+63.731%
2025-08-13	7.7700	7.8400	7.77000	7.8200	+2.895%	3,353,318	+61.637%
2025-08-12	7.4400	7.6000	7.44000	7.6000	+2.013%	233,531	+66.316%
2025-08-11	7.4400	7.4760	7.42000	7.4500	-1.062%	412,960	+69.664%
2025-08-08	7.4300	7.5300	7.40000	7.5300	+1.757%	754,844	+67.862%
2025-08-07	7.3400	7.4175	7.31000	7.4000	+2.069%	2,549,033	+70.811%
2025-08-06	7.4300	7.4500	7.19000	7.2500	-8.920%	1,174,085	+74.345%
2025-08-05	7.9600	7.9800	7.91000	7.9600	+0.785%	964,897	+58.794%
2025-08-04	7.9700	7.9700	7.85000	7.8980	-2.373%	2,052,609	+60.041%
2025-08-01	8.2701	8.3100	8.05000	8.0900	+4.522%	1,313,640	+56.242%
2025-07-31	7.8000	7.8400	7.73000	7.7400	-3.250%	689,390	+63.307%
2025-07-30	8.0900	8.1200	7.98000	8.0000	-2.439%	1,847,497	+58.000%
2025-07-29	8.2100	8.2300	8.17000	8.2000	-1.785%	901,262	+54.146%
2025-07-28	8.3900	8.4100	8.33000	8.3490	-2.465%	1,748,536	+51.395%
2025-07-25	8.5099	8.5600	8.44000	8.5600	+0.706%	832,139	+47.664%
2025-07-24	8.6400	8.6500	8.49500	8.5000	+0.118%	2,763,983	+48.706%
2025-07-23	8.4050	8.4900	8.39800	8.4900	+4.172%	293,667	+48.881%
2025-07-22	8.0600	8.1500	8.05000	8.1500	+2.258%	1,251,596	+55.092%
2025-07-21	8.0400	8.0700	7.97000	7.9700	+0.252%	1,156,998	+58.595%
2025-07-18	8.1200	8.1200	7.95000	7.9500	-1.609%	1,269,596	+58.994%
2025-07-17	7.9900	8.1000	7.97000	8.0800	0.000%	516,856	+56.436%
2025-07-16	7.9900	8.0800	7.97250	8.0800	+2.020%	209,208	+56.436%
2025-07-15	8.0800	8.1000	7.92000	7.9200	-1.615%	329,275	+59.596%
2025-07-14	8.0500	8.0500	8.00000	8.0500	+0.877%	420,070	+57.019%
2025-07-11	8.0500	8.0500	7.94000	7.9800	-1.724%	268,595	+58.396%
2025-07-10	8.0300	8.1200	8.01000	8.1200	+0.995%	580,341	+55.665%
2025-07-09	8.0400	8.0750	7.98650	8.0400	+0.878%	309,013	+57.214%
2025-07-08	7.8400	7.9900	7.83000	7.9700	+4.319%	295,394	+58.595%
2025-07-07	7.6500	7.7100	7.63000	7.6400	-0.391%	442,055	+65.445%
2025-07-03	7.7400	7.7600	7.62200	7.6700	-1.414%	369,176	+64.798%
2025-07-02	7.7000	7.8100	7.70000	7.7800	-0.384%	189,611	+62.468%
2025-07-01	7.6800	7.8100	7.66250	7.8100	+3.581%	444,336	+61.844%
2025-06-30	7.7700	7.9600	7.44000	7.5400	-4.193%	385,326	+67.639%
2025-06-27	7.8200	7.9300	7.79000	7.8700	+2.608%	463,945	+60.610%
2025-06-26	7.7000	7.7400	7.67000	7.6700	+0.131%	241,090	+64.798%
2025-06-25	7.6099	7.6700	7.59000	7.6600	-0.519%	267,526	+65.013%
2025-06-24	7.7100	7.7250	7.65000	7.7000	+0.917%	856,410	+64.156%
2025-06-23	7.5000	7.6500	7.50000	7.6300	-0.651%	442,805	+65.662%
2025-06-20	7.7600	7.7700	7.62000	7.6800	-1.158%	905,778	+64.583%
2025-06-18	7.8200	7.8700	7.77000	7.7700	+0.778%	322,624	+62.677%
2025-06-17	7.8600	7.8600	7.69000	7.7100	-2.528%	1,225,556	+63.943%
2025-06-16	7.9700	8.0300	7.91000	7.9100	+0.508%	567,859	+59.798%
2025-06-13	7.8300	7.9500	7.83000	7.8700	-1.993%	385,705	+60.610%
2025-06-12	8.0400	8.0600	7.98000	8.0300	+1.006%	423,790	+57.410%
2025-06-11	7.9000	7.9800	7.88000	7.9500	+4.331%	642,520	+58.994%
2025-06-10	7.5400	7.6800	7.53000	7.6200	+1.195%	689,921	+65.879%
2025-06-09	7.5900	7.6000	7.53000	7.5300	-0.791%	579,906	+67.862%
2025-06-06	7.4800	7.6000	7.46000	7.5900	+0.917%	838,450	+66.535%
2025-06-05	7.5350	7.5600	7.42000	7.5210	+4.313%	1,014,054	+68.063%
2025-06-04	7.1800	7.2400	7.17000	7.2100	+1.264%	453,468	+75.312%
2025-06-03	7.0700	7.1500	7.03000	7.1200	-1.657%	345,300	+77.528%
2025-06-02	7.2100	7.2400	7.14900	7.2400	+2.405%	321,798	+74.586%
2025-05-30	7.0200	7.0700	6.99000	7.0700	+0.142%	460,418	+78.784%
2025-05-29	7.0450	7.0600	7.00000	7.0600	+1.001%	239,524	+79.037%
2025-05-28	6.9900	7.0300	6.97030	6.9900	-1.410%	287,317	+80.830%
2025-05-27	7.1000	7.1200	7.07000	7.0900	+1.286%	466,878	+78.279%
2025-05-23	6.9200	7.0000	6.90000	7.0000	+1.171%	387,165	+80.571%
2025-05-22	6.8600	6.9200	6.78000	6.9190	+3.269%	570,516	+82.685%
2025-05-21	6.8000	6.8700	6.69000	6.7000	+0.450%	809,095	+88.657%
2025-05-20	6.5500	6.6800	6.55000	6.6700	+2.615%	1,451,070	+89.505%
2025-05-19	6.3700	6.5300	6.36000	6.5000	+2.041%	1,022,785	+94.462%
2025-05-16	6.5300	6.5350	6.33000	6.3700	-0.779%	2,364,225	+98.430%
2025-05-15	6.3400	6.4500	6.31020	6.4200	+2.885%	589,811	+96.885%
2025-05-14	6.4800	6.5000	6.20000	6.2400	-9.957%	894,168	+102.564%
2025-05-13	7.0400	7.0600	6.90000	6.9300	+2.819%	787,134	+82.395%
2025-05-12	6.7000	6.8100	6.66000	6.7400	-0.882%	869,787	+87.537%
2025-05-09	6.8200	6.9600	6.77350	6.8000	+2.410%	1,675,436	+85.882%
2025-05-08	6.6000	6.6700	6.53000	6.6400	-0.150%	1,786,762	+90.361%
2025-05-07	6.7700	6.8600	6.62000	6.6500	-2.206%	280,726	+90.075%
2025-05-06	6.7800	6.8400	6.78000	6.8000	-0.730%	274,482	+85.882%
2025-05-05	6.9000	6.9150	6.83000	6.8500	+1.632%	365,073	+84.526%
2025-05-02	6.9000	6.9200	6.74000	6.7400	+4.173%	619,447	+87.537%
2025-05-01	6.4600	6.5900	6.46000	6.4700	-1.821%	484,479	+95.363%
2025-04-30	6.6250	6.6300	6.51000	6.5900	-0.152%	312,463	+91.806%
2025-04-29	6.6500	6.6500	6.55000	6.6000	+0.457%	178,539	+91.515%
2025-04-28	6.5700	6.6059	6.51000	6.5700	-0.605%	345,063	+92.390%
2025-04-25	6.5500	6.6200	6.51000	6.6100	+2.799%	747,889	+91.225%
2025-04-24	6.3600	6.4700	6.35000	6.4300	+2.880%	576,372	+96.579%
2025-04-23	6.2600	6.3300	6.23000	6.2500	+1.297%	408,597	+102.240%
2025-04-22	6.1100	6.2400	6.10000	6.1700	+4.399%	854,070	+104.862%
2025-04-21	5.9200	6.1000	5.84000	5.9100	-1.827%	390,852	+113.875%
2025-04-17	5.9500	6.0400	5.94000	6.0200	+1.861%	305,657	+109.967%
2025-04-16	5.9300	5.9700	5.89500	5.9100	+0.510%	262,480	+113.875%
2025-04-15	5.8800	5.9155	5.85000	5.8800	-1.176%	312,526	+114.966%
2025-04-14	5.9400	5.9700	5.89000	5.9500	+0.847%	531,880	+112.437%

.dark-mode .yTYCkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTYCkR{ color: #333333; background-color: white; border: 2px solid #333333; }BAYRYBAYER AG S/ADRstock OTC ADR

BAYRY
BAYER AG S/ADR
stock OTC ADR