BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	43.00	43.92	43.00	43.73	43.73	2.24%	2,058,151
Dec 4, 2025	43.99	44.00	42.68	42.77	42.77	-3.28%	3,398,504
Dec 3, 2025	45.10	45.30	44.20	44.22	44.22	-2.08%	2,483,478
Dec 2, 2025	44.69	46.19	44.54	45.16	45.16	0.94%	3,108,656
Dec 1, 2025	44.68	44.92	44.53	44.74	44.74	-0.36%	1,973,085
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