BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	45.72	45.93	44.99	45.36	45.36	-1.15%	2,083,578
Aug 28, 2025	46.43	46.72	45.78	45.89	45.89	-0.58%	1,340,341
Aug 27, 2025	47.33	47.48	45.97	46.16	46.16	-2.55%	1,924,851
Aug 26, 2025	46.92	47.92	46.71	47.37	47.37	0.11%	1,775,552
Aug 25, 2025	47.96	48.11	47.22	47.32	47.32	-1.54%	1,728,447
Aug 22, 2025	47.34	48.30	47.34	48.06	48.06	1.22%	1,775,025
Aug 21, 2025	48.17	48.30	47.14	47.48	47.48	-1.35%	2,168,328
Aug 20, 2025	47.83	48.40	47.37	48.13	48.13	1.18%	2,578,826
Aug 19, 2025	46.29	47.79	46.26	47.57	47.57	2.63%	2,308,492
Aug 18, 2025	45.83	46.44	45.76	46.35	46.35	0.41%	1,646,185
Aug 15, 2025	46.38	46.89	46.16	46.16	46.16	0.63%	2,934,263
Aug 14, 2025	45.49	46.11	45.35	45.87	45.87	0.39%	2,225,025
Aug 13, 2025	44.84	45.69	44.56	45.69	45.69	1.94%	2,049,039
Aug 12, 2025	44.90	44.99	44.25	44.82	44.82	0.16%	1,735,912
Aug 11, 2025	45.73	45.82	44.58	44.75	44.75	-1.61%	1,899,705
Aug 8, 2025	45.10	45.68	44.57	45.48	45.48	1.61%	2,142,146
Aug 7, 2025	43.00	45.42	42.91	44.76	44.76	4.73%	5,089,520
Aug 6, 2025	42.57	43.23	42.48	42.74	42.74	0.56%	1,635,416
Aug 5, 2025	41.80	42.50	41.73	42.50	42.50	1.97%	1,662,087
Aug 4, 2025	42.01	42.13	41.68	41.68	41.68	-0.22%	2,261,151
Aug 1, 2025	42.85	42.90	41.63	41.77	41.77	-3.22%	3,867,549
Jul 31, 2025	43.71	44.09	43.02	43.16	43.16	-1.80%	3,124,735
Jul 30, 2025	44.07	44.82	43.55	43.95	43.95	0.11%	2,259,644
Jul 29, 2025	44.70	44.80	43.76	43.90	43.90	-2.16%	2,828,485
Jul 28, 2025	46.44	46.52	44.44	44.87	44.87	-1.71%	3,467,609
Jul 25, 2025	45.45	46.06	44.93	45.65	45.65	-0.20%	2,755,010
Jul 24, 2025	46.00	46.42	45.64	45.74	45.74	1.64%	4,133,779
Jul 23, 2025	44.46	45.17	44.19	45.00	45.00	3.42%	3,969,946
Jul 22, 2025	43.33	43.71	42.95	43.51	43.51	0.05%	1,967,952
Jul 21, 2025	42.67	43.68	42.52	43.49	43.49	2.33%	2,397,929
Jul 18, 2025	42.84	43.15	42.42	42.50	42.50	-0.07%	2,837,878
Jul 17, 2025	42.45	42.91	42.20	42.53	42.53	1.21%	1,998,724
Jul 16, 2025	42.97	43.08	41.91	42.02	42.02	-3.07%	2,689,576
Jul 15, 2025	42.88	43.75	42.84	43.35	43.35	1.36%	2,120,111
Jul 14, 2025	42.61	44.21	42.50	42.77	42.77	-1.29%	3,440,441
Jul 11, 2025	43.88	44.00	43.02	43.33	43.33	-1.79%	2,708,692
Jul 10, 2025	43.88	44.62	43.62	44.12	44.12	1.38%	3,514,707
Jul 9, 2025	42.67	44.29	42.48	43.52	43.52	2.62%	4,518,704
Jul 8, 2025	41.48	42.74	41.21	42.41	42.41	2.59%	3,460,879
Jul 7, 2025	41.76	41.82	41.30	41.34	41.34	-0.82%	2,058,043
Jul 4, 2025	41.90	41.94	41.50	41.68	41.68	-1.23%	2,145,754
Jul 3, 2025	43.40	43.52	42.06	42.20	42.20	-2.18%	2,954,026
Jul 2, 2025	42.39	43.17	42.16	43.14	43.14	2.52%	3,467,714
Jul 1, 2025	41.95	42.15	41.32	42.08	42.08	0.53%	2,842,130
Jun 30, 2025	42.95	42.99	41.81	41.86	41.86	-2.38%	2,864,216
Jun 27, 2025	42.15	42.99	42.13	42.88	42.88	2.46%	2,183,034
Jun 26, 2025	41.50	41.95	41.09	41.85	41.85	0.72%	2,177,932
Jun 25, 2025	42.79	42.79	41.45	41.55	41.55	-2.33%	2,663,046
Jun 24, 2025	42.37	42.72	42.19	42.54	42.54	3.05%	2,774,602
Jun 23, 2025	41.30	41.73	40.97	41.28	41.28	-0.48%	1,950,979