BASF SE (BUD:BASF)
Hungary · Delayed Price · Currency is HUF 18,576
-540 (-2.82%)
At close: May 20, 2026
BUD:BASF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 0.67% | 20 |
| May 20, 2026 | 18,576.00 | 18,576.00 | 18,576.00 | 18,576.00 | 18,576.00 | -2.82% | 5 |
| May 19, 2026 | 19,090.00 | 19,116.00 | 19,090.00 | 19,116.00 | 19,116.00 | -1.49% | 12 |
| May 14, 2026 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 19,406.00 | 1.86% | 25 |
| May 12, 2026 | 19,052.00 | 19,052.00 | 19,052.00 | 19,052.00 | 19,052.00 | 3.88% | 5 |
| May 7, 2026 | 18,376.00 | 18,376.00 | 18,202.00 | 18,340.00 | 18,340.00 | -1.40% | 22 |
| May 6, 2026 | 18,702.00 | 18,702.00 | 18,600.00 | 18,600.00 | 18,600.00 | -3.98% | 13 |
| May 5, 2026 | 19,370.00 | 19,370.00 | 19,370.00 | 19,370.00 | 19,370.00 | -2.68% | 99 |
| Apr 29, 2026 | 19,904.00 | 19,904.00 | 19,904.00 | 19,904.00 | 19,089.98 | -0.48% | 5 |
| Apr 24, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,182.05 | 0.49% | 1 |
| Apr 23, 2026 | 19,808.00 | 19,902.00 | 19,808.00 | 19,902.00 | 19,088.06 | 1.93% | 38 |
| Apr 15, 2026 | 19,526.00 | 19,526.00 | 19,526.00 | 19,526.00 | 18,727.44 | -1.03% | 10 |
| Apr 14, 2026 | 19,730.00 | 19,730.00 | 19,730.00 | 19,730.00 | 18,923.09 | -4.32% | 24 |
| Apr 10, 2026 | 20,650.00 | 20,675.00 | 20,620.00 | 20,620.00 | 19,776.69 | 5.43% | 39 |
| Apr 2, 2026 | 19,558.00 | 19,558.00 | 19,558.00 | 19,558.00 | 18,758.13 | 0.14% | 80 |
| Apr 1, 2026 | 19,500.00 | 19,530.00 | 19,500.00 | 19,530.00 | 18,731.27 | -3.36% | 65 |
| Mar 31, 2026 | 20,210.00 | 20,210.00 | 20,210.00 | 20,210.00 | 19,383.46 | -1.17% | 50 |
| Mar 30, 2026 | 20,260.00 | 20,450.00 | 20,260.00 | 20,450.00 | 19,613.65 | 1.34% | 18 |
| Mar 27, 2026 | 19,800.00 | 20,180.00 | 19,800.00 | 20,180.00 | 19,354.69 | 2.44% | 106 |
| Mar 26, 2026 | 19,690.00 | 19,700.00 | 19,655.00 | 19,700.00 | 18,894.32 | 1.55% | 473 |
| Mar 25, 2026 | 20,000.00 | 20,000.00 | 19,380.00 | 19,400.00 | 18,606.59 | 6.01% | 48 |
| Mar 23, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 17,551.58 | -4.31% | 208 |
| Mar 13, 2026 | 19,125.00 | 19,125.00 | 19,125.00 | 19,125.00 | 18,342.84 | 7.99% | 4 |
| Mar 10, 2026 | 17,790.00 | 17,800.00 | 17,710.00 | 17,710.00 | 16,985.71 | -0.51% | 74 |
| Mar 9, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,072.02 | 0.11% | 10 |
| Mar 6, 2026 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,052.84 | -0.11% | 23 |
| Mar 4, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,072.02 | -1.06% | 10 |
| Mar 2, 2026 | 17,900.00 | 18,090.00 | 17,900.00 | 17,990.00 | 17,254.25 | -1.15% | 74 |
| Feb 27, 2026 | 18,390.00 | 18,390.00 | 18,200.00 | 18,200.00 | 17,455.67 | -1.03% | 195 |
| Feb 25, 2026 | 18,400.00 | 18,400.00 | 18,390.00 | 18,390.00 | 17,637.90 | -1.58% | 55 |
| Feb 24, 2026 | 18,685.00 | 18,685.00 | 18,685.00 | 18,685.00 | 17,920.83 | 0.59% | 208 |
| Feb 23, 2026 | 18,575.00 | 18,575.00 | 18,575.00 | 18,575.00 | 17,815.33 | 0.84% | 3 |
| Feb 19, 2026 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 17,666.67 | -3.71% | 30 |
| Feb 16, 2026 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 18,347.63 | - | 15 |
| Feb 13, 2026 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 18,347.63 | -3.51% | 30 |
| Feb 12, 2026 | 19,860.00 | 19,860.00 | 19,800.00 | 19,825.00 | 19,014.21 | 1.93% | 80 |
| Feb 11, 2026 | 19,315.00 | 19,450.00 | 19,300.00 | 19,450.00 | 18,654.54 | 1.30% | 36 |
| Feb 10, 2026 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 18,414.77 | 4.89% | 148 |
| Feb 9, 2026 | 18,245.00 | 18,305.00 | 18,245.00 | 18,305.00 | 17,556.37 | 0.33% | 26 |
| Feb 6, 2026 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 17,498.83 | -2.43% | 20 |
| Feb 4, 2026 | 18,180.00 | 18,820.00 | 18,180.00 | 18,700.00 | 17,935.22 | 5.03% | 126 |
| Feb 3, 2026 | 17,700.00 | 17,805.00 | 17,700.00 | 17,805.00 | 17,076.82 | 0.31% | 50 |
| Feb 2, 2026 | 17,485.00 | 17,750.00 | 17,450.00 | 17,750.00 | 17,024.07 | 1.52% | 13 |
| Jan 29, 2026 | 17,485.00 | 17,485.00 | 17,485.00 | 17,485.00 | 16,769.91 | -1.77% | 125 |
| Jan 26, 2026 | 17,805.00 | 17,805.00 | 17,800.00 | 17,800.00 | 17,072.02 | - | 5 |
| Jan 22, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,072.02 | 2.36% | 34 |
| Jan 21, 2026 | 17,390.00 | 17,390.00 | 17,390.00 | 17,390.00 | 16,678.79 | 3.45% | 7 |
| Jan 20, 2026 | 16,820.00 | 16,820.00 | 16,810.00 | 16,810.00 | 16,122.51 | -1.23% | 23 |
| Jan 19, 2026 | 16,890.00 | 17,020.00 | 16,890.00 | 17,020.00 | 16,323.92 | -4.38% | 38 |
| Jan 15, 2026 | 17,650.00 | 17,800.00 | 17,650.00 | 17,800.00 | 17,072.02 | 1.14% | 155 |