BASF SE (BIT:1BAS)
Italy flag Italy · Delayed Price · Currency is EUR
43.87
-0.07 (-0.16%)
Last updated: Sep 8, 2025, 9:59 AM CET

BASF SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202544.1944.5143.7043.87--0.16%2,427
Sep 4, 202544.6244.6543.7543.94--1.72%2,118
Sep 3, 202545.0045.3144.7144.71--0.29%716
Sep 2, 202545.1745.4544.8044.84--0.99%2,656
Sep 1, 202545.4445.4945.2145.29--871
Aug 29, 202545.7045.7045.0245.29--1.14%1,632
Aug 28, 202546.5646.7145.8045.81--0.41%1,009
Aug 27, 202547.2647.2646.0046.00--2.81%1,291
Aug 26, 202547.4847.6747.3347.33-0.08%336
Aug 25, 202547.9748.0547.2747.29--1.70%1,329
Aug 22, 202547.8148.3247.4848.11-1.33%6,615
Aug 21, 202547.9848.0747.2147.48--1.19%2,096
Aug 20, 202547.7648.3547.4948.05-0.80%9,946
Aug 19, 202546.4447.7546.4447.67-2.89%5,369
Aug 18, 202545.9446.4045.9246.33-1.09%9,306
Aug 14, 202545.5046.0245.5045.83-0.59%3,410
Aug 13, 202544.8845.5644.7745.56-1.47%2,224
Aug 12, 202544.3644.9044.3644.90-0.36%203
Aug 11, 202545.1645.2044.7044.74--1.86%1,841
Aug 8, 202544.8945.6044.6845.59-1.88%4,696
Aug 7, 202543.0945.3043.0944.75-4.87%11,697
Aug 6, 202542.5743.0342.5742.67-0.57%3,797
Aug 5, 202541.9442.4641.7942.43-1.60%2,602
Aug 4, 202542.0142.0741.7241.76--0.45%4,604
Aug 1, 202542.4942.5641.6741.95--2.89%8,238
Jul 31, 202543.8544.0543.0243.20--1.39%6,146
Jul 30, 202543.7844.7143.6343.81--0.09%11,004
Jul 29, 202544.6444.7543.8543.85--2.01%1,832
Jul 28, 202546.5746.5744.4344.75--2.14%6,766
Jul 25, 202545.3046.0044.9945.73--0.26%1,840
Jul 24, 202546.0346.3143.8545.85-1.89%4,189
Jul 23, 202544.0445.0844.0445.00-3.40%8,813
Jul 22, 202543.3243.7043.0043.52-0.05%4,515
Jul 21, 202542.7143.5942.7143.50-2.28%7,501
Jul 18, 202542.8843.1342.4842.53--0.02%4,150
Jul 17, 202542.5242.7042.3742.54-1.24%1,290
Jul 16, 202543.0143.0841.9342.02--2.93%6,597
Jul 15, 202542.9243.7742.8443.29-1.26%3,187
Jul 14, 202542.9044.0742.7542.75--1.22%7,791
Jul 11, 202543.9743.9743.1343.28--1.93%3,316
Jul 10, 202543.9944.5543.6344.13-1.47%5,583
Jul 9, 202542.7044.2542.5143.49-2.09%10,366
Jul 8, 202541.4642.6941.2642.60-2.90%8,657
Jul 7, 202541.5741.6041.3841.40--0.62%3,583
Jul 4, 202541.9341.9641.5141.66--1.00%8,665
Jul 3, 202543.2943.5042.0842.08--2.48%2,908
Jul 2, 202542.1843.1542.1543.15-2.62%7,541
Jul 1, 202542.0142.0641.3642.05-0.14%9,803
Jun 30, 202542.4942.6941.8041.99--2.21%6,323
Jun 27, 202542.2042.9442.2042.94-2.53%4,767