BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	41.98	42.45	41.84	42.45	42.45	1.17%	3,282
Sep 25, 2025	42.45	42.46	41.72	41.96	41.96	-1.08%	5,977
Sep 24, 2025	42.48	42.61	42.19	42.42	42.42	-1.14%	3,112
Sep 23, 2025	42.44	42.95	42.33	42.91	42.91	1.39%	3,083
Sep 22, 2025	42.30	42.56	42.10	42.32	42.32	-1.33%	3,490
Sep 19, 2025	43.17	43.47	42.80	42.89	42.89	0.12%	3,583
Sep 18, 2025	42.98	43.41	42.75	42.84	42.84	-1.43%	2,844
Sep 17, 2025	43.30	43.47	43.02	43.46	43.46	-0.39%	1,640
Sep 16, 2025	44.09	44.09	43.49	43.63	43.63	-0.73%	999
Sep 15, 2025	44.12	44.31	43.62	43.95	43.95	0.32%	2,246
Sep 12, 2025	44.00	44.12	43.60	43.81	43.81	-0.27%	2,025
Sep 11, 2025	43.50	44.29	43.30	43.93	43.93	0.62%	1,422
Sep 10, 2025	44.22	44.40	43.60	43.66	43.66	0.25%	2,809
Sep 9, 2025	44.17	44.17	43.47	43.55	43.55	-1.45%	1,159
Sep 8, 2025	44.07	44.42	43.80	44.19	44.19	0.73%	267
Sep 5, 2025	44.19	44.51	43.70	43.87	43.87	-0.16%	2,427
Sep 4, 2025	44.62	44.65	43.75	43.94	43.94	-1.72%	2,118
Sep 3, 2025	45.00	45.31	44.72	44.71	44.71	-0.29%	716
Sep 2, 2025	45.17	45.45	44.80	44.84	44.84	-0.99%	2,656
Sep 1, 2025	45.44	45.49	45.21	45.29	45.29	-	871
Aug 29, 2025	45.70	45.70	45.02	45.29	45.29	-1.14%	1,632
Aug 28, 2025	46.56	46.71	45.80	45.81	45.81	-0.41%	1,009
Aug 27, 2025	47.26	47.26	46.05	46.00	46.00	-2.81%	1,291
Aug 26, 2025	47.48	47.67	47.48	47.33	47.33	0.08%	336
Aug 25, 2025	47.97	48.05	47.27	47.29	47.29	-1.70%	1,329