BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	49.29	51.04	49.29	51.04	51.04	4.80%	9,080
Feb 9, 2026	48.33	48.76	48.33	48.70	48.70	1.10%	1,541
Feb 6, 2026	48.61	48.73	47.99	48.17	48.17	-1.77%	3,663
Feb 5, 2026	49.62	49.85	48.34	49.04	49.04	-1.61%	8,766
Feb 4, 2026	47.99	49.85	47.99	49.84	49.84	5.13%	15,518
Feb 3, 2026	46.83	47.41	46.35	47.41	47.41	1.46%	4,094
Feb 2, 2026	46.02	46.96	45.67	46.73	46.73	1.52%	2,224
Jan 30, 2026	46.05	46.07	45.70	46.03	46.03	0.15%	1,626
Jan 29, 2026	45.99	46.35	45.77	45.96	45.96	-0.04%	3,546
Jan 28, 2026	45.90	46.21	45.76	45.98	45.98	-0.30%	2,909
Jan 27, 2026	45.33	46.11	45.28	46.12	46.12	-0.75%	962
Jan 26, 2026	46.13	46.58	46.06	46.47	46.47	0.87%	2,717
Jan 23, 2026	46.00	46.19	45.44	46.07	46.07	-0.86%	8,896
Jan 22, 2026	45.83	46.64	45.63	46.47	46.47	2.56%	4,953
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