BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	44.48	44.79	44.21	44.78	44.78	0.79%	1,384,315
Dec 30, 2025	44.23	44.58	44.06	44.43	44.43	0.50%	1,030,640
Dec 29, 2025	43.73	44.52	43.73	44.21	44.21	1.31%	1,681,754
Dec 23, 2025	43.68	43.98	43.49	43.64	43.64	-0.21%	991,563
Dec 22, 2025	43.99	44.19	43.51	43.73	43.73	-0.07%	1,099,301
Dec 19, 2025	43.80	44.07	43.71	43.76	43.76	-0.64%	4,391,058
Dec 18, 2025	44.34	44.39	43.83	44.04	44.04	-0.63%	1,790,397
Dec 17, 2025	44.34	44.48	43.92	44.32	44.32	-0.45%	1,812,401
Dec 16, 2025	44.46	45.34	44.40	44.52	44.52	0.61%	2,221,022
Dec 15, 2025	45.02	45.13	43.87	44.25	44.25	-1.03%	2,379,958
Dec 12, 2025	44.66	45.19	44.53	44.71	44.71	0.34%	2,162,635
Dec 11, 2025	43.39	44.65	43.04	44.56	44.56	3.29%	2,874,072
Dec 10, 2025	43.13	43.48	42.87	43.14	43.14	-0.25%	1,531,900
Dec 9, 2025	43.09	43.60	42.77	43.25	43.25	-0.14%	1,605,779
Dec 8, 2025	43.70	43.70	43.10	43.31	43.31	-0.96%	1,321,389
Dec 5, 2025	43.00	43.92	43.00	43.73	43.73	2.24%	2,058,151
Dec 4, 2025	43.99	44.00	42.68	42.77	42.77	-3.28%	3,398,504
Dec 3, 2025	45.10	45.30	44.20	44.22	44.22	-2.08%	2,483,478
Dec 2, 2025	44.69	46.19	44.54	45.16	45.16	0.94%	3,108,656
Dec 1, 2025	44.68	44.92	44.53	44.74	44.74	-0.36%	1,973,085
Nov 28, 2025	44.69	44.93	44.56	44.90	44.90	0.63%	1,596,845
Nov 27, 2025	44.62	45.02	44.21	44.62	44.62	-	1,432,303
Nov 26, 2025	44.77	44.91	44.03	44.62	44.62	-0.20%	1,891,712
Nov 25, 2025	44.18	45.15	43.76	44.71	44.71	0.86%	3,055,037
Nov 24, 2025	43.50	44.56	43.49	44.33	44.33	1.23%	2,950,027
Nov 21, 2025	42.37	43.97	42.37	43.79	43.79	2.38%	3,590,055
Nov 20, 2025	43.27	43.28	42.24	42.77	42.77	-0.77%	2,065,488
Nov 19, 2025	41.75	43.82	41.62	43.10	43.10	2.86%	4,092,983
Nov 18, 2025	42.13	42.49	41.69	41.90	41.90	-1.57%	2,367,253
Nov 17, 2025	43.35	43.50	42.35	42.57	42.57	-2.07%	1,761,278
Nov 14, 2025	43.91	44.08	42.92	43.47	43.47	-1.45%	2,171,069
Nov 13, 2025	43.90	44.30	43.77	44.11	44.11	0.85%	1,768,287
Nov 12, 2025	43.55	44.10	43.43	43.74	43.74	0.39%	1,704,371
Nov 11, 2025	43.09	43.61	42.98	43.57	43.57	1.28%	1,806,836
Nov 10, 2025	42.99	43.52	42.90	43.02	43.02	1.18%	1,909,674
Nov 7, 2025	43.13	43.20	42.20	42.52	42.52	-0.89%	1,786,497
Nov 6, 2025	43.11	43.35	42.79	42.90	42.90	-0.28%	1,680,080
Nov 5, 2025	41.70	43.22	41.48	43.02	43.02	2.80%	2,758,041
Nov 4, 2025	42.57	42.64	41.73	41.85	41.85	-2.52%	3,186,319
Nov 3, 2025	42.63	43.78	42.47	42.93	42.93	0.33%	1,936,943
Oct 31, 2025	43.00	43.11	42.62	42.79	42.79	-0.53%	1,775,118
Oct 30, 2025	43.71	43.78	42.98	43.02	43.02	-1.60%	2,102,565
Oct 29, 2025	43.83	44.72	43.52	43.72	43.72	1.65%	3,510,380
Oct 28, 2025	43.14	43.26	42.89	43.01	43.01	-0.90%	1,597,782
Oct 27, 2025	43.80	43.92	43.31	43.40	43.40	-0.73%	1,215,621
Oct 24, 2025	43.74	44.14	43.25	43.72	43.72	0.02%	2,038,068
Oct 23, 2025	43.03	44.00	42.92	43.71	43.71	1.39%	3,159,595
Oct 22, 2025	43.29	43.45	42.85	43.11	43.11	-0.16%	2,141,677
Oct 21, 2025	43.85	43.85	42.99	43.18	43.18	-1.37%	1,681,956
Oct 20, 2025	43.54	43.88	43.32	43.78	43.78	0.64%	1,716,281