BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.08	43.86	43.08	43.78	43.78	2.05%	1,923
Dec 4, 2025	43.80	43.97	42.72	42.90	42.90	-2.99%	8,589
Dec 3, 2025	45.59	45.59	44.31	44.22	44.22	-2.08%	1,169
Dec 2, 2025	44.70	46.15	44.57	45.16	45.16	0.65%	10,294
Dec 1, 2025	44.80	44.87	44.65	44.87	44.87	0.16%	1,787
Nov 28, 2025	44.77	44.90	44.71	44.80	44.80	0.29%	1,399
Nov 27, 2025	44.69	44.85	44.35	44.67	44.67	0.22%	4,427
Nov 26, 2025	44.84	44.90	44.12	44.57	44.57	-0.65%	4,049
Nov 25, 2025	44.25	45.00	44.25	44.86	44.86	0.99%	3,735
Nov 24, 2025	44.22	44.52	43.97	44.42	44.42	1.35%	6,021
Nov 21, 2025	42.96	43.88	42.95	43.83	43.83	2.74%	2,028
Nov 20, 2025	43.19	43.19	42.33	42.66	42.66	-1.18%	2,166
Nov 19, 2025	41.90	43.81	41.66	43.17	43.17	3.06%	5,988
Nov 18, 2025	42.27	42.35	41.70	41.89	41.89	-1.50%	2,034
Nov 17, 2025	43.42	43.46	42.48	42.53	42.53	-1.91%	2,136
Nov 14, 2025	45.44	45.44	42.95	43.36	43.36	-1.79%	917
Nov 13, 2025	44.05	44.29	43.80	44.15	44.15	0.87%	5,574
Nov 12, 2025	43.63	44.06	43.52	43.77	43.77	0.46%	4,690
Nov 11, 2025	43.13	43.60	43.01	43.57	43.57	1.25%	1,561
Nov 10, 2025	43.05	43.46	43.00	43.03	43.03	1.08%	2,456
Nov 7, 2025	43.35	43.35	42.23	42.57	42.57	-0.82%	543
Nov 6, 2025	43.06	43.06	42.82	42.92	42.92	-0.42%	1,261
Nov 5, 2025	41.70	43.21	41.70	43.10	43.10	3.01%	3,474
Nov 4, 2025	42.65	42.65	41.74	41.84	41.84	-2.65%	7,623
Nov 3, 2025	42.87	43.65	42.48	42.98	42.98	0.51%	4,268
Oct 31, 2025	42.89	43.02	42.61	42.76	42.76	-0.88%	5,699
Oct 30, 2025	43.59	43.64	43.00	43.14	43.14	-1.55%	4,753
Oct 29, 2025	43.88	44.53	43.57	43.82	43.82	1.76%	6,010
Oct 28, 2025	43.09	43.20	43.00	43.06	43.06	-0.81%	1,786
Oct 27, 2025	43.41	43.63	43.22	43.41	43.41	-0.53%	1,117
Oct 24, 2025	43.89	44.09	43.39	43.64	43.64	-0.11%	3,637
Oct 23, 2025	43.22	43.89	43.14	43.69	43.69	1.42%	4,449
Oct 22, 2025	43.14	43.43	42.86	43.08	43.08	-0.35%	4,369
Oct 21, 2025	43.86	43.86	43.09	43.23	43.23	-1.35%	6,573
Oct 20, 2025	43.54	43.86	43.46	43.82	43.82	0.62%	2,230
Oct 17, 2025	42.83	43.73	42.73	43.55	43.55	1.02%	10,659
Oct 16, 2025	42.50	43.00	42.45	43.11	43.11	1.46%	561
Oct 15, 2025	42.28	42.67	41.77	42.49	42.49	1.82%	4,236
Oct 14, 2025	41.91	42.25	41.58	41.73	41.73	-2.27%	5,082
Oct 13, 2025	42.52	44.50	42.47	42.70	42.70	0.54%	2,356
Oct 10, 2025	43.10	43.67	42.19	42.47	42.47	-1.37%	7,664
Oct 9, 2025	43.26	43.71	43.00	43.06	43.06	-0.51%	3,199
Oct 8, 2025	43.60	43.68	43.32	43.28	43.28	-1.70%	3,884
Oct 7, 2025	44.06	44.21	43.77	44.03	44.03	0.16%	1,516
Oct 6, 2025	44.25	44.70	43.28	43.96	43.96	-0.86%	17,943
Oct 3, 2025	43.82	44.31	43.65	44.34	44.34	1.91%	1,907
Oct 2, 2025	43.34	43.76	43.29	43.51	43.51	1.45%	2,659
Oct 1, 2025	42.67	42.90	42.53	42.89	42.89	1.20%	814
Sep 30, 2025	42.30	42.47	42.04	42.38	42.38	-0.66%	1,375
Sep 29, 2025	42.44	42.66	42.32	42.66	42.66	0.49%	6,886