BASF SE (BIT:1BAS)
Italy · Delayed Price · Currency is EUR 44.74
-0.85 (-1.86%)
Last updated: Aug 11, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 44.88 | 44.96 | 44.85 | 44.96 | - | 0.13% | 124 |
| Aug 12, 2025 | 44.36 | 44.90 | 44.36 | 44.90 | - | 0.36% | 203 |
| Aug 11, 2025 | 45.16 | 45.20 | 44.70 | 44.74 | - | -1.86% | 1,841 |
| Aug 8, 2025 | 44.89 | 45.60 | 44.68 | 45.59 | - | 1.88% | 4,696 |
| Aug 7, 2025 | 43.09 | 45.30 | 43.09 | 44.75 | - | 4.87% | 11,697 |
| Aug 6, 2025 | 42.57 | 43.03 | 42.57 | 42.67 | - | 0.57% | 3,797 |
| Aug 5, 2025 | 41.94 | 42.46 | 41.79 | 42.43 | - | 1.60% | 2,602 |
| Aug 4, 2025 | 42.01 | 42.07 | 41.72 | 41.76 | - | -0.45% | 4,604 |
| Aug 1, 2025 | 42.49 | 42.56 | 41.67 | 41.95 | - | -2.89% | 8,238 |
| Jul 31, 2025 | 43.85 | 44.05 | 43.02 | 43.20 | - | -1.39% | 6,146 |
| Jul 30, 2025 | 43.78 | 44.71 | 43.63 | 43.81 | - | -0.09% | 11,004 |
| Jul 29, 2025 | 44.64 | 44.75 | 43.85 | 43.85 | - | -2.01% | 1,832 |
| Jul 28, 2025 | 46.57 | 46.57 | 44.43 | 44.75 | - | -2.14% | 6,766 |
| Jul 25, 2025 | 45.30 | 46.00 | 44.99 | 45.73 | - | -0.26% | 1,840 |
| Jul 24, 2025 | 46.03 | 46.31 | 43.85 | 45.85 | - | 1.89% | 4,189 |
| Jul 23, 2025 | 44.04 | 45.08 | 44.04 | 45.00 | - | 3.40% | 8,813 |
| Jul 22, 2025 | 43.32 | 43.70 | 43.00 | 43.52 | - | 0.05% | 4,515 |
| Jul 21, 2025 | 42.71 | 43.59 | 42.71 | 43.50 | - | 2.28% | 7,501 |
| Jul 18, 2025 | 42.88 | 43.13 | 42.48 | 42.53 | - | -0.02% | 4,150 |
| Jul 17, 2025 | 42.52 | 42.70 | 42.37 | 42.54 | - | 1.24% | 1,290 |
| Jul 16, 2025 | 43.01 | 43.08 | 41.93 | 42.02 | - | -2.93% | 6,597 |
| Jul 15, 2025 | 42.92 | 43.77 | 42.84 | 43.29 | - | 1.26% | 3,187 |
| Jul 14, 2025 | 42.90 | 44.07 | 42.75 | 42.75 | - | -1.22% | 7,791 |
| Jul 11, 2025 | 43.97 | 43.97 | 43.13 | 43.28 | - | -1.93% | 3,316 |
| Jul 10, 2025 | 43.99 | 44.55 | 43.63 | 44.13 | - | 1.47% | 5,583 |
| Jul 9, 2025 | 42.70 | 44.25 | 42.51 | 43.49 | - | 2.09% | 10,366 |
| Jul 8, 2025 | 41.46 | 42.69 | 41.26 | 42.60 | - | 2.90% | 8,657 |
| Jul 7, 2025 | 41.57 | 41.60 | 41.38 | 41.40 | - | -0.62% | 3,583 |
| Jul 4, 2025 | 41.93 | 41.96 | 41.51 | 41.66 | - | -1.00% | 8,665 |
| Jul 3, 2025 | 43.29 | 43.50 | 42.08 | 42.08 | - | -2.48% | 2,908 |
| Jul 2, 2025 | 42.18 | 43.15 | 42.15 | 43.15 | - | 2.62% | 7,541 |
| Jul 1, 2025 | 42.01 | 42.06 | 41.36 | 42.05 | - | 0.14% | 9,803 |
| Jun 30, 2025 | 42.49 | 42.69 | 41.80 | 41.99 | - | -2.21% | 6,323 |
| Jun 27, 2025 | 42.20 | 42.94 | 42.20 | 42.94 | - | 2.53% | 4,767 |
| Jun 26, 2025 | 41.46 | 41.90 | 41.10 | 41.88 | - | 0.67% | 4,253 |
| Jun 25, 2025 | 42.61 | 42.61 | 41.53 | 41.60 | - | -2.00% | 4,382 |
| Jun 24, 2025 | 42.55 | 42.70 | 42.40 | 42.45 | - | 2.76% | 1,773 |
| Jun 23, 2025 | 41.30 | 41.70 | 41.00 | 41.31 | - | -0.55% | 3,371 |
| Jun 20, 2025 | 41.77 | 41.97 | 41.52 | 41.54 | - | -0.19% | 9,068 |
| Jun 19, 2025 | 41.80 | 41.81 | 41.59 | 41.62 | - | -1.00% | 3,574 |
| Jun 18, 2025 | 42.37 | 42.48 | 41.82 | 42.04 | - | -1.38% | 7,787 |
| Jun 17, 2025 | 42.33 | 42.77 | 42.33 | 42.63 | - | 0.80% | 624 |
| Jun 16, 2025 | 42.07 | 42.47 | 41.85 | 42.29 | - | 0.55% | 1,217 |
| Jun 13, 2025 | 41.52 | 42.18 | 41.46 | 42.06 | - | -1.68% | 8,308 |
| Jun 12, 2025 | 43.00 | 43.00 | 42.30 | 42.78 | - | -0.95% | 1,269 |
| Jun 11, 2025 | 43.55 | 44.34 | 43.12 | 43.19 | - | -0.62% | 5,010 |
| Jun 10, 2025 | 42.56 | 43.50 | 42.50 | 43.46 | - | 3.16% | 2,753 |
| Jun 9, 2025 | 41.90 | 42.13 | 41.75 | 42.13 | - | 0.84% | 5,175 |
| Jun 6, 2025 | 41.74 | 41.95 | 41.74 | 41.78 | - | -0.50% | 7,115 |
| Jun 5, 2025 | 42.37 | 42.37 | 41.75 | 41.99 | - | -0.40% | 13,124 |