BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.94	49.41	48.63	48.89	48.89	0.41%	2,940,179
Feb 19, 2026	49.20	49.42	48.55	48.69	48.69	-2.44%	3,285,981
Feb 18, 2026	50.38	50.48	49.19	49.91	49.91	-1.40%	3,245,553
Feb 17, 2026	51.20	51.26	50.46	50.62	50.62	-0.28%	1,658,905
Feb 16, 2026	50.78	51.10	50.40	50.76	50.76	-0.63%	1,491,503
Feb 13, 2026	51.40	51.42	50.32	51.08	51.08	-0.55%	2,604,062
Feb 12, 2026	51.58	52.68	51.24	51.36	51.36	-0.50%	3,989,862
Feb 11, 2026	51.06	51.80	50.44	51.62	51.62	1.37%	3,305,367
Feb 10, 2026	49.18	51.06	49.18	50.92	50.92	4.64%	4,711,861
Feb 9, 2026	48.34	48.90	48.22	48.66	48.66	1.00%	1,572,368
Feb 6, 2026	48.61	48.80	47.91	48.18	48.18	-1.87%	2,661,923
Feb 5, 2026	49.80	49.99	48.22	49.10	49.10	-1.33%	4,041,513
Feb 4, 2026	48.12	49.89	47.91	49.76	49.76	4.98%	5,845,504
Feb 3, 2026	46.96	47.43	46.37	47.40	47.40	1.65%	2,401,961
Feb 2, 2026	45.81	46.93	45.64	46.63	46.63	1.46%	2,468,414
Jan 30, 2026	46.10	46.16	45.68	45.96	45.96	-	2,145,565
Jan 29, 2026	46.70	46.70	45.73	45.96	45.96	0.04%	1,913,637
Jan 28, 2026	45.68	46.27	45.58	45.94	45.94	-0.35%	1,651,451
Jan 27, 2026	46.16	46.26	45.17	46.10	46.10	-0.52%	2,195,705
Jan 26, 2026	45.96	46.61	45.74	46.34	46.34	0.52%	2,014,218
Jan 23, 2026	45.70	46.18	45.41	46.10	46.10	-0.90%	2,214,196
Jan 22, 2026	45.80	46.71	45.60	46.52	46.52	2.58%	3,152,087
Jan 21, 2026	43.85	45.51	43.80	45.35	45.35	3.97%	3,242,773
Jan 20, 2026	43.90	43.98	43.33	43.62	43.62	-1.02%	2,266,786
Jan 19, 2026	43.60	44.46	43.36	44.07	44.07	-1.17%	2,915,722
Jan 16, 2026	46.14	46.14	44.59	44.59	44.59	-3.67%	4,193,137
Jan 15, 2026	45.82	46.44	45.66	46.29	46.29	1.03%	2,667,208
Jan 14, 2026	44.68	45.82	44.50	45.82	45.82	2.78%	2,784,865
Jan 13, 2026	45.20	45.22	44.46	44.58	44.58	-0.42%	2,026,719
Jan 12, 2026	45.10	45.21	44.46	44.77	44.77	-0.38%	1,623,320
Jan 9, 2026	44.36	45.25	44.36	44.94	44.94	1.40%	2,924,581
Jan 8, 2026	44.26	44.82	43.63	44.32	44.32	0.36%	2,403,858
Jan 7, 2026	45.00	45.05	44.13	44.16	44.16	-1.52%	1,881,575
Jan 6, 2026	44.09	45.12	43.75	44.84	44.84	2.16%	2,498,981
Jan 5, 2026	44.85	44.99	43.57	43.89	43.89	-1.99%	2,576,302
Jan 2, 2026	44.48	44.79	44.21	44.78	44.78	0.79%	1,384,315
Dec 30, 2025	44.23	44.58	44.06	44.43	44.43	0.50%	1,030,640
Dec 29, 2025	43.73	44.52	43.73	44.21	44.21	1.31%	1,681,754
Dec 23, 2025	43.68	43.98	43.49	43.64	43.64	-0.21%	991,563
Dec 22, 2025	43.99	44.19	43.51	43.73	43.73	-0.07%	1,099,301
Dec 19, 2025	43.80	44.07	43.71	43.76	43.76	-0.64%	4,391,058
Dec 18, 2025	44.34	44.39	43.83	44.04	44.04	-0.63%	1,790,397
Dec 17, 2025	44.34	44.48	43.92	44.32	44.32	-0.45%	1,812,401
Dec 16, 2025	44.46	45.34	44.40	44.52	44.52	0.61%	2,221,022
Dec 15, 2025	45.02	45.13	43.87	44.25	44.25	-1.03%	2,379,958
Dec 12, 2025	44.66	45.19	44.53	44.71	44.71	0.34%	2,162,635
Dec 11, 2025	43.39	44.65	43.04	44.56	44.56	3.29%	2,874,072
Dec 10, 2025	43.13	43.48	42.87	43.14	43.14	-0.25%	1,531,900
Dec 9, 2025	43.09	43.60	42.77	43.25	43.25	-0.14%	1,605,779
Dec 8, 2025	43.70	43.70	43.10	43.31	43.31	-0.96%	1,321,389