BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.12	49.28	48.00	48.30	48.30	-0.31%	3,505,585
Mar 12, 2026	46.30	48.70	45.96	48.45	48.45	4.62%	4,628,321
Mar 11, 2026	45.37	46.78	45.37	46.31	46.31	1.00%	2,463,789
Mar 10, 2026	46.00	46.34	45.48	45.85	45.85	2.37%	2,564,272
Mar 9, 2026	44.28	45.10	43.90	44.79	44.79	-1.06%	3,437,397
Mar 6, 2026	46.70	46.70	44.70	45.27	45.27	-2.50%	5,068,788
Mar 5, 2026	46.11	46.95	45.81	46.43	46.43	0.61%	3,436,078
Mar 4, 2026	45.52	46.70	45.14	46.15	46.15	1.58%	4,053,058
Mar 3, 2026	46.30	46.62	44.52	45.43	45.43	-4.01%	6,233,530
Mar 2, 2026	47.40	47.97	46.53	47.33	47.33	-2.81%	5,005,737
Feb 27, 2026	48.00	49.44	46.97	48.70	48.70	-1.93%	5,423,232
Feb 26, 2026	48.89	50.22	48.55	49.66	49.66	1.49%	3,190,618
Feb 25, 2026	48.90	49.23	48.63	48.93	48.93	0.12%	1,617,975
Feb 24, 2026	49.23	49.79	48.75	48.87	48.87	-	1,649,551
Feb 23, 2026	48.90	49.12	48.50	48.87	48.87	-0.04%	1,653,971
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