BASF SE (BUD:BASF)
Hungary · Delayed Price · Currency is HUF 18,200
-190 (-1.03%)
At close: Feb 27, 2026
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18,390.00 | 18,390.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.03% | 195 |
| Feb 25, 2026 | 18,400.00 | 18,400.00 | 18,390.00 | 18,390.00 | 18,390.00 | -1.58% | 55 |
| Feb 24, 2026 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | 0.59% | 208 |
| Feb 23, 2026 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | 0.84% | 3 |
| Feb 19, 2026 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | -3.71% | 30 |
| Feb 16, 2026 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | - | 15 |
| Feb 13, 2026 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | -3.51% | 30 |
| Feb 12, 2026 | 19,860.00 | 19,860.00 | 19,800.00 | 19,825.00 | 19,825.00 | 1.93% | 80 |
| Feb 11, 2026 | 19,315.00 | 19,450.00 | 19,300.00 | 19,450.00 | 19,450.00 | 1.30% | 36 |
| Feb 10, 2026 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 19,200.00 | 4.89% | 148 |
| Feb 9, 2026 | 18,245.00 | 18,305.00 | 18,245.00 | 18,305.00 | 18,305.00 | 0.33% | 26 |
| Feb 6, 2026 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | -2.43% | 20 |
| Feb 4, 2026 | 18,180.00 | 18,820.00 | 18,180.00 | 18,700.00 | 18,700.00 | 5.03% | 126 |
| Feb 3, 2026 | 17,700.00 | 17,805.00 | 17,700.00 | 17,805.00 | 17,805.00 | 0.31% | 50 |
| Feb 2, 2026 | 17,485.00 | 17,750.00 | 17,450.00 | 17,750.00 | 17,750.00 | 1.52% | 13 |
| Jan 29, 2026 | 17,485.00 | 17,485.00 | 17,485.00 | 17,485.00 | 17,485.00 | -1.77% | 125 |
| Jan 26, 2026 | 17,805.00 | 17,805.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 5 |
| Jan 22, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 2.36% | 34 |
| Jan 21, 2026 | 17,390.00 | 17,390.00 | 17,390.00 | 17,390.00 | 17,390.00 | 3.45% | 7 |
| Jan 20, 2026 | 16,820.00 | 16,820.00 | 16,810.00 | 16,810.00 | 16,810.00 | -1.23% | 23 |
| Jan 19, 2026 | 16,890.00 | 17,020.00 | 16,890.00 | 17,020.00 | 17,020.00 | -4.38% | 38 |
| Jan 15, 2026 | 17,650.00 | 17,800.00 | 17,650.00 | 17,800.00 | 17,800.00 | 1.14% | 155 |
| Jan 14, 2026 | 17,490.00 | 17,600.00 | 17,490.00 | 17,600.00 | 17,600.00 | 1.09% | 23 |
| Jan 12, 2026 | 17,410.00 | 17,410.00 | 17,410.00 | 17,410.00 | 17,410.00 | 0.64% | 24 |
| Jan 9, 2026 | 17,285.00 | 17,300.00 | 17,285.00 | 17,300.00 | 17,300.00 | 2.49% | 75 |
| Jan 8, 2026 | 16,920.00 | 16,920.00 | 16,880.00 | 16,880.00 | 16,880.00 | -2.43% | 30 |
| Jan 7, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 1.76% | 40 |
| Jan 6, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 0.32% | 205 |
| Jan 5, 2026 | 17,000.00 | 17,000.00 | 16,945.00 | 16,945.00 | 16,945.00 | -1.54% | 61 |
| Dec 29, 2025 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | -0.66% | 5 |
| Dec 16, 2025 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 17,325.00 | 1.70% | 20 |
| Dec 15, 2025 | 17,035.00 | 17,035.00 | 17,035.00 | 17,035.00 | 17,035.00 | 0.03% | 3 |
| Dec 11, 2025 | 16,830.00 | 17,030.00 | 16,830.00 | 17,030.00 | 17,030.00 | 3.34% | 53 |
| Dec 9, 2025 | 16,500.00 | 16,500.00 | 16,480.00 | 16,480.00 | 16,480.00 | -0.63% | 70 |
| Dec 5, 2025 | 16,585.00 | 16,585.00 | 16,585.00 | 16,585.00 | 16,585.00 | 0.97% | 6 |
| Dec 4, 2025 | 16,690.00 | 16,690.00 | 16,425.00 | 16,425.00 | 16,425.00 | -3.38% | 66 |
| Dec 3, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.86% | 12 |
| Dec 2, 2025 | 17,170.00 | 17,500.00 | 17,170.00 | 17,500.00 | 17,500.00 | 2.31% | 162 |
| Nov 25, 2025 | 17,105.00 | 17,105.00 | 17,105.00 | 17,105.00 | 17,105.00 | 3.64% | 100 |
| Nov 19, 2025 | 16,080.00 | 16,505.00 | 16,080.00 | 16,505.00 | 16,505.00 | 2.20% | 103 |
| Nov 18, 2025 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | -1.37% | 150 |
| Nov 17, 2025 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | -2.85% | 8 |
| Nov 13, 2025 | 16,855.00 | 16,855.00 | 16,855.00 | 16,855.00 | 16,855.00 | 3.66% | 1 |
| Nov 4, 2025 | 16,500.00 | 16,500.00 | 16,260.00 | 16,260.00 | 16,260.00 | -2.05% | 18 |
| Oct 31, 2025 | 16,640.00 | 16,640.00 | 16,600.00 | 16,600.00 | 16,600.00 | -4.05% | 56 |
| Oct 29, 2025 | 17,180.00 | 17,300.00 | 17,180.00 | 17,300.00 | 17,300.00 | 3.22% | 11 |
| Oct 28, 2025 | 16,760.00 | 16,760.00 | 16,760.00 | 16,760.00 | 16,760.00 | -0.65% | 10 |
| Oct 21, 2025 | 16,870.00 | 16,870.00 | 16,870.00 | 16,870.00 | 16,870.00 | -0.30% | 2 |
| Oct 17, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 3.05% | 5 |
| Oct 14, 2025 | 16,700.00 | 16,700.00 | 16,400.00 | 16,420.00 | 16,420.00 | -3.13% | 166 |