BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.72	52.08	51.67	51.64	51.64	0.27%	1,925,957
Aug 20, 2026	51.70	51.70	50.72	51.50	51.50	-0.56%	1,299,456
Aug 19, 2026	51.22	52.05	51.14	51.79	51.79	1.57%	1,649,225
Aug 18, 2026	50.75	51.24	50.48	50.99	50.99	0.95%	1,511,709
Aug 17, 2026	51.00	51.10	50.30	50.51	50.51	-1.25%	1,556,487
Aug 14, 2026	50.30	51.15	50.17	51.15	51.15	1.95%	1,465,190
Aug 13, 2026	51.01	51.04	49.86	50.17	50.17	-2.15%	1,862,398
Aug 12, 2026	51.10	51.56	50.82	51.27	51.27	0.02%	1,164,365
Aug 11, 2026	51.60	51.71	50.92	51.26	51.26	-0.72%	1,385,943
Aug 10, 2026	51.64	51.83	51.03	51.63	51.63	0.25%	1,316,214
Aug 7, 2026	51.60	51.98	51.23	51.50	51.50	0.35%	1,327,669
Aug 6, 2026	50.99	51.66	50.85	51.32	51.32	1.22%	1,543,079
Aug 5, 2026	50.70	51.26	50.39	50.70	50.70	0.52%	1,510,086
Aug 4, 2026	51.23	51.55	50.25	50.44	50.44	-1.21%	1,495,026
Aug 3, 2026	50.20	51.52	49.84	51.06	51.06	1.31%	2,002,010
Jul 31, 2026	50.84	51.50	50.16	50.40	50.40	-1.64%	2,199,007
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