BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	43.01	43.53	42.69	42.82	42.82	-0.33%	5,232,554
Sep 18, 2025	43.00	43.41	42.78	42.96	42.96	-1.22%	2,317,065
Sep 17, 2025	43.59	43.76	42.99	43.49	43.49	-0.39%	2,020,254
Sep 16, 2025	43.83	44.02	43.46	43.66	43.66	-0.77%	1,456,992
Sep 15, 2025	44.14	44.39	43.63	44.00	44.00	0.32%	1,312,374
Sep 12, 2025	43.95	44.22	43.58	43.86	43.86	-0.20%	1,176,968
Sep 11, 2025	43.63	44.40	43.26	43.95	43.95	0.62%	1,551,849
Sep 10, 2025	44.15	44.41	43.56	43.68	43.68	0.39%	1,829,712
Sep 9, 2025	44.20	44.47	43.41	43.51	43.51	-1.52%	1,774,967
Sep 8, 2025	44.03	44.25	43.74	44.18	44.18	0.84%	1,070,176
Sep 5, 2025	44.36	44.47	43.66	43.81	43.81	-0.43%	1,928,583
Sep 4, 2025	44.42	44.76	43.75	44.00	44.00	-1.41%	2,367,257
Sep 3, 2025	45.12	45.28	44.63	44.63	44.63	-0.62%	1,540,369
Sep 2, 2025	45.09	45.45	44.77	44.91	44.91	-0.90%	1,805,657
Sep 1, 2025	45.50	45.58	45.18	45.32	45.32	-0.09%	971,948