BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	43.83	45.47	43.83	45.31	45.31	3.71%	7,568
Jan 20, 2026	43.79	43.80	43.36	43.69	43.69	-0.59%	2,959
Jan 19, 2026	43.87	44.30	43.55	43.95	43.95	-1.81%	4,080
Jan 16, 2026	45.49	45.59	44.76	44.76	44.76	-3.41%	3,748
Jan 15, 2026	45.91	46.38	45.70	46.34	46.34	1.49%	4,009
Jan 14, 2026	44.70	45.60	44.69	45.66	45.66	2.19%	1,896
Jan 13, 2026	44.98	45.15	44.48	44.68	44.68	-0.33%	2,439
Jan 12, 2026	45.19	45.19	44.72	44.83	44.83	-0.55%	2,023
Jan 9, 2026	44.81	45.20	44.65	45.08	45.08	1.83%	1,744
Jan 8, 2026	44.36	44.65	43.65	44.27	44.27	0.20%	2,826
Jan 7, 2026	44.88	45.00	44.21	44.18	44.18	-1.71%	1,649
Jan 6, 2026	44.09	44.95	43.79	44.95	44.95	2.74%	4,093
Jan 5, 2026	45.07	45.07	43.63	43.75	43.75	-2.28%	8,832
Jan 2, 2026	44.58	44.67	44.27	44.77	44.77	1.77%	1,265
Dec 30, 2025	44.14	44.59	42.50	43.99	43.99	-0.43%	2,337
Dec 29, 2025	44.31	44.43	44.06	44.18	44.18	1.35%	2,356
Dec 23, 2025	43.70	43.72	43.50	43.59	43.59	-0.34%	367
Dec 22, 2025	43.81	44.11	43.53	43.74	43.74	-0.27%	443
Dec 19, 2025	44.22	44.22	43.51	43.86	43.86	-0.59%	3,262
Dec 18, 2025	44.05	44.15	44.04	44.12	44.12	-0.59%	133
Dec 17, 2025	44.21	44.39	44.00	44.38	44.38	-0.40%	3,912
Dec 16, 2025	44.07	45.22	44.07	44.56	44.56	0.70%	3,614
Dec 15, 2025	44.97	45.09	43.89	44.25	44.25	-1.47%	2,457
Dec 12, 2025	44.90	45.19	44.64	44.91	44.91	0.90%	3,287
Dec 11, 2025	43.08	44.55	43.08	44.51	44.51	3.22%	8,130
Dec 10, 2025	43.43	43.43	42.89	43.12	43.12	-0.58%	2,796
Dec 9, 2025	43.30	43.30	42.83	43.37	43.37	-0.02%	5,288
Dec 8, 2025	43.61	43.61	43.11	43.38	43.38	-0.91%	866
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