BASF SE (BUD:BASF)
Hungary · Delayed Price · Currency is HUF 16,535
-40 (-0.24%)
At close: Sep 26, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16,485.00 | 16,550.00 | 16,485.00 | 16,535.00 | 16,535.00 | -0.24% | 27 |
| Sep 25, 2025 | 16,600.00 | 16,600.00 | 16,575.00 | 16,575.00 | 16,575.00 | -0.21% | 16 |
| Sep 24, 2025 | 16,500.00 | 16,610.00 | 16,500.00 | 16,610.00 | 16,610.00 | 1.10% | 21 |
| Sep 22, 2025 | 16,600.00 | 16,600.00 | 16,430.00 | 16,430.00 | 16,430.00 | -2.72% | 230 |
| Sep 19, 2025 | 16,890.00 | 16,890.00 | 16,890.00 | 16,890.00 | 16,890.00 | 0.84% | 25 |
| Sep 18, 2025 | 17,200.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,750.00 | -2.73% | 162 |
| Sep 12, 2025 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 0.23% | 6 |
| Sep 9, 2025 | 17,300.00 | 17,300.00 | 17,180.00 | 17,180.00 | 17,180.00 | -0.72% | 15 |
| Sep 8, 2025 | 17,305.00 | 17,305.00 | 17,305.00 | 17,305.00 | 17,305.00 | -0.55% | 14 |
| Sep 5, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.87% | 7 |
| Sep 4, 2025 | 17,600.00 | 17,600.00 | 17,250.00 | 17,250.00 | 17,250.00 | -5.92% | 29 |
| Aug 27, 2025 | 18,335.00 | 18,335.00 | 18,335.00 | 18,335.00 | 18,335.00 | -2.78% | 5 |
| Aug 26, 2025 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | -0.74% | 15 |
| Aug 25, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 3 |
| Aug 22, 2025 | 18,930.00 | 19,000.00 | 18,930.00 | 19,000.00 | 19,000.00 | 0.16% | 7 |
| Aug 21, 2025 | 18,800.00 | 18,975.00 | 18,800.00 | 18,970.00 | 18,970.00 | 3.89% | 39 |
| Aug 18, 2025 | 18,260.00 | 18,260.00 | 18,260.00 | 18,260.00 | 18,260.00 | -0.92% | 10 |
| Aug 15, 2025 | 18,410.00 | 18,430.00 | 18,400.00 | 18,430.00 | 18,430.00 | 3.25% | 55 |
| Aug 11, 2025 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.56% | 55 |
| Aug 8, 2025 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 5.06% | 5 |
| Aug 6, 2025 | 17,085.00 | 17,085.00 | 17,085.00 | 17,085.00 | 17,085.00 | 2.31% | 75 |
| Aug 4, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.77% | 50 |
| Aug 1, 2025 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | -4.92% | 72 |
| Jul 30, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.23% | 107 |
| Jul 28, 2025 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | -3.06% | 5 |
| Jul 24, 2025 | 18,000.00 | 18,320.00 | 18,000.00 | 18,300.00 | 18,300.00 | 2.32% | 195 |
| Jul 23, 2025 | 17,730.00 | 17,915.00 | 17,730.00 | 17,885.00 | 17,885.00 | 2.96% | 332 |
| Jul 22, 2025 | 17,200.00 | 17,370.00 | 17,190.00 | 17,370.00 | 17,370.00 | 0.29% | 60 |
| Jul 21, 2025 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 2.42% | 30 |
| Jul 16, 2025 | 17,170.00 | 17,170.00 | 16,910.00 | 16,910.00 | 16,910.00 | -2.08% | 16 |
| Jul 11, 2025 | 17,460.00 | 17,460.00 | 17,270.00 | 17,270.00 | 17,270.00 | -1.20% | 50 |
| Jul 9, 2025 | 17,160.00 | 17,480.00 | 17,160.00 | 17,480.00 | 17,480.00 | 5.75% | 246 |
| Jul 8, 2025 | 16,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | 16,530.00 | -0.42% | 50 |
| Jul 7, 2025 | 16,625.00 | 16,625.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.03% | 76 |
| Jul 4, 2025 | 16,700.00 | 16,700.00 | 16,595.00 | 16,595.00 | 16,595.00 | -1.80% | 110 |
| Jul 3, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.38% | 6 |
| Jul 2, 2025 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 16,965.00 | 2.23% | 100 |
| Jul 1, 2025 | 16,855.00 | 16,855.00 | 16,595.00 | 16,595.00 | 16,595.00 | -0.03% | 90 |
| Jun 26, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.30% | 2 |
| Jun 23, 2025 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | -2.12% | 5 |
| Jun 18, 2025 | 17,010.00 | 17,010.00 | 17,010.00 | 17,010.00 | 17,010.00 | -1.68% | 10 |
| Jun 17, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 3.13% | 253 |
| Jun 13, 2025 | 16,775.00 | 16,775.00 | 16,775.00 | 16,775.00 | 16,775.00 | -3.87% | 20 |
| Jun 11, 2025 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 0.72% | 14 |
| Jun 10, 2025 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 2.30% | 6 |
| Jun 6, 2025 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | -0.96% | 250 |
| Jun 4, 2025 | 17,165.00 | 17,165.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1.85% | 152 |
| Jun 3, 2025 | 16,790.00 | 16,790.00 | 16,790.00 | 16,790.00 | 16,790.00 | -0.36% | 20 |
| Jun 2, 2025 | 17,000.00 | 17,000.00 | 16,850.00 | 16,850.00 | 16,850.00 | -2.60% | 68 |
| May 30, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.20% | 2 |