BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	44.69	44.93	44.56	44.90	44.90	0.63%	1,596,845
Nov 27, 2025	44.62	45.02	44.21	44.62	44.62	-	1,432,303
Nov 26, 2025	44.77	44.91	44.03	44.62	44.62	-0.20%	1,891,712
Nov 25, 2025	44.18	45.15	43.76	44.71	44.71	0.86%	3,055,037
Nov 24, 2025	43.50	44.56	43.49	44.33	44.33	1.23%	2,950,027
Nov 21, 2025	42.37	43.97	42.37	43.79	43.79	2.38%	3,590,055
Nov 20, 2025	43.27	43.28	42.24	42.77	42.77	-0.77%	2,065,488
Nov 19, 2025	41.75	43.82	41.62	43.10	43.10	2.86%	4,092,983
Nov 18, 2025	42.13	42.49	41.69	41.90	41.90	-1.57%	2,367,253
Nov 17, 2025	43.35	43.50	42.35	42.57	42.57	-2.07%	1,761,278
Nov 14, 2025	43.91	44.08	42.92	43.47	43.47	-1.45%	2,171,069
Nov 13, 2025	43.90	44.30	43.77	44.11	44.11	0.85%	1,768,287
Nov 12, 2025	43.55	44.10	43.43	43.74	43.74	0.39%	1,704,371
Nov 11, 2025	43.09	43.61	42.98	43.57	43.57	1.28%	1,806,836
Nov 10, 2025	42.99	43.52	42.90	43.02	43.02	1.18%	1,909,674
Nov 7, 2025	43.13	43.20	42.20	42.52	42.52	-0.89%	1,786,497
Nov 6, 2025	43.11	43.35	42.79	42.90	42.90	-0.28%	1,680,080
Nov 5, 2025	41.70	43.22	41.48	43.02	43.02	2.80%	2,758,041
Nov 4, 2025	42.57	42.64	41.73	41.85	41.85	-2.52%	3,186,319
Nov 3, 2025	42.63	43.78	42.47	42.93	42.93	0.33%	1,936,943
Oct 31, 2025	43.00	43.11	42.62	42.79	42.79	-0.53%	1,775,118
Oct 30, 2025	43.71	43.78	42.98	43.02	43.02	-1.60%	2,102,565
Oct 29, 2025	43.83	44.72	43.52	43.72	43.72	1.65%	3,510,380
Oct 28, 2025	43.14	43.26	42.89	43.01	43.01	-0.90%	1,597,782
Oct 27, 2025	43.80	43.92	43.31	43.40	43.40	-0.73%	1,215,621
Oct 24, 2025	43.74	44.14	43.25	43.72	43.72	0.02%	2,038,068
Oct 23, 2025	43.03	44.00	42.92	43.71	43.71	1.39%	3,159,595
Oct 22, 2025	43.29	43.45	42.85	43.11	43.11	-0.16%	2,141,677
Oct 21, 2025	43.85	43.85	42.99	43.18	43.18	-1.37%	1,681,956
Oct 20, 2025	43.54	43.88	43.32	43.78	43.78	0.64%	1,716,281
Oct 17, 2025	42.76	43.80	42.68	43.50	43.50	0.72%	2,500,603
Oct 16, 2025	42.80	43.19	42.33	43.19	43.19	1.53%	1,720,327
Oct 15, 2025	42.00	42.74	42.00	42.54	42.54	2.28%	2,134,788
Oct 14, 2025	41.87	42.25	41.54	41.59	41.59	-2.55%	2,842,189
Oct 13, 2025	42.69	43.01	42.47	42.68	42.68	1.14%	1,653,400
Oct 10, 2025	42.90	43.88	42.20	42.20	42.20	-1.79%	4,786,308
Oct 9, 2025	43.25	43.78	42.97	42.97	42.97	-0.42%	1,718,326
Oct 8, 2025	43.58	43.75	43.15	43.15	43.15	-1.93%	2,113,811
Oct 7, 2025	44.06	44.30	43.67	44.00	44.00	0.16%	1,432,003
Oct 6, 2025	44.21	45.03	43.38	43.93	43.93	-0.77%	3,770,759
Oct 3, 2025	43.80	44.38	43.61	44.27	44.27	1.40%	2,289,976
Oct 2, 2025	43.12	43.90	43.00	43.66	43.66	1.99%	2,973,446
Oct 1, 2025	42.06	42.93	42.06	42.81	42.81	0.99%	1,862,496
Sep 30, 2025	42.36	42.46	42.02	42.39	42.39	-0.47%	1,541,749
Sep 29, 2025	42.50	42.71	42.20	42.59	42.59	0.24%	1,636,091
Sep 26, 2025	42.02	42.49	41.82	42.49	42.49	0.95%	1,888,056
Sep 25, 2025	42.35	42.48	41.61	42.09	42.09	-0.82%	2,587,874
Sep 24, 2025	42.65	42.71	42.12	42.44	42.44	-0.96%	3,074,489
Sep 23, 2025	42.27	43.00	42.14	42.85	42.85	1.56%	1,825,203
Sep 22, 2025	42.55	42.60	42.07	42.19	42.19	-1.47%	2,198,433