BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.84	51.50	50.16	50.40	50.40	-1.64%	2,198,907
Jul 30, 2026	51.14	51.74	50.89	51.24	51.24	0.75%	1,998,979
Jul 29, 2026	49.00	51.26	48.98	50.86	50.86	3.87%	3,218,233
Jul 28, 2026	48.73	48.98	48.35	48.97	48.97	1.57%	2,022,908
Jul 27, 2026	48.90	48.90	48.01	48.21	48.21	-0.74%	1,952,577
Jul 24, 2026	48.70	48.77	48.15	48.57	48.57	-0.61%	1,830,067
Jul 23, 2026	49.15	49.95	48.71	48.87	48.87	-0.20%	2,121,246
Jul 22, 2026	48.05	49.33	48.00	48.97	48.97	1.50%	1,812,078
Jul 21, 2026	48.00	48.29	47.68	48.25	48.25	0.36%	2,055,179
Jul 20, 2026	48.39	48.60	47.56	48.07	48.07	-0.98%	1,657,367
Jul 17, 2026	48.63	48.93	48.09	48.55	48.55	0.27%	2,365,102
Jul 16, 2026	48.00	48.60	47.85	48.42	48.42	0.99%	1,407,211
Jul 15, 2026	48.78	49.67	47.04	47.94	47.94	-2.99%	3,985,715
Jul 14, 2026	49.03	50.21	49.00	49.42	49.42	1.17%	1,938,762
Jul 13, 2026	47.50	49.07	47.47	48.85	48.85	2.73%	1,834,106
Jul 10, 2026	47.71	48.09	47.29	47.55	47.55	0.23%	1,212,971
Jul 9, 2026	47.47	47.75	47.05	47.44	47.44	-0.38%	1,993,554
Jul 8, 2026	47.24	48.23	47.22	47.62	47.62	0.56%	2,314,522
Jul 7, 2026	47.41	47.81	47.28	47.36	47.36	0.05%	1,300,890
Jul 6, 2026	47.70	48.01	47.33	47.33	47.33	-0.94%	1,354,190
Jul 3, 2026	47.95	48.08	47.43	47.78	47.78	0.29%	1,280,610
Jul 2, 2026	46.75	47.82	46.70	47.64	47.64	1.81%	1,835,033
Jul 1, 2026	47.25	47.29	46.04	46.80	46.80	0.03%	1,858,919
Jun 30, 2026	47.14	47.18	46.61	46.78	46.78	-0.32%	2,474,800
Jun 29, 2026	47.62	47.79	46.84	46.93	46.93	-1.74%	1,700,989
Jun 26, 2026	48.33	48.56	47.60	47.76	47.76	-1.07%	1,921,787
Jun 25, 2026	48.53	48.60	47.91	48.28	48.28	-1.26%	2,961,752
Jun 24, 2026	48.84	49.67	48.70	48.89	48.89	-0.03%	1,738,440
Jun 23, 2026	48.49	48.91	48.05	48.91	48.91	-0.54%	2,041,502
Jun 22, 2026	49.24	49.24	48.44	49.17	49.17	0.34%	1,808,908
Jun 19, 2026	48.49	49.24	48.35	49.01	49.01	0.97%	6,432,545
Jun 18, 2026	49.51	49.54	47.96	48.54	48.54	-2.71%	3,251,956
Jun 17, 2026	49.13	49.98	48.62	49.89	49.89	1.58%	2,091,852
Jun 16, 2026	49.34	49.65	48.81	49.11	49.11	-0.23%	1,776,939
Jun 15, 2026	49.54	49.97	48.74	49.23	49.23	-0.56%	2,248,548
Jun 12, 2026	48.93	49.50	48.44	49.50	49.50	1.28%	2,250,577
Jun 11, 2026	49.00	49.17	48.32	48.88	48.88	1.87%	1,897,565
Jun 10, 2026	48.46	48.84	47.86	47.98	47.98	-1.12%	1,764,416
Jun 9, 2026	48.77	48.82	48.00	48.53	48.53	-0.67%	2,970,922
Jun 8, 2026	50.70	50.74	48.45	48.85	48.85	-4.18%	3,057,845
Jun 5, 2026	50.88	51.48	50.78	50.98	50.98	0.65%	1,991,466
Jun 4, 2026	51.26	51.37	50.50	50.65	50.65	-0.26%	1,896,338
Jun 3, 2026	50.41	50.80	50.02	50.78	50.78	-0.57%	2,286,293
Jun 2, 2026	50.95	51.44	50.33	51.07	51.07	0.45%	1,584,856
Jun 1, 2026	50.60	51.42	50.34	50.84	50.84	0.04%	2,089,133
May 29, 2026	50.93	51.44	50.60	50.82	50.82	0.20%	4,186,033
May 28, 2026	50.76	51.28	50.45	50.72	50.72	-0.72%	1,831,034
May 27, 2026	51.60	51.62	50.08	51.09	51.09	-0.45%	2,721,668
May 26, 2026	51.50	51.64	51.13	51.32	51.32	-0.06%	1,673,444
May 25, 2026	51.63	51.71	50.70	51.35	51.35	-0.62%	1,941,680