BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	53.43	53.95	52.97	53.20	53.20	-0.49%	2,654,331
May 11, 2026	51.84	54.00	51.71	53.46	53.46	3.50%	3,991,811
May 8, 2026	50.77	51.83	50.76	51.65	51.65	1.45%	3,132,075
May 7, 2026	52.32	52.41	50.67	50.91	50.91	-3.07%	4,675,263
May 6, 2026	53.50	53.99	51.37	52.52	52.52	-1.74%	5,848,655
May 5, 2026	52.89	53.79	52.79	53.45	53.45	1.14%	3,275,888
May 4, 2026	52.61	54.27	52.40	52.85	52.85	-3.45%	3,932,870
Apr 30, 2026	53.99	54.81	53.28	54.74	52.49	1.28%	3,636,182
Apr 29, 2026	54.30	54.93	54.05	54.05	51.83	-0.72%	2,535,682
Apr 28, 2026	54.69	54.93	54.20	54.44	52.20	0.29%	2,147,840
Apr 27, 2026	53.87	54.75	53.80	54.28	52.05	-0.07%	1,743,753
Apr 24, 2026	54.01	54.66	53.99	54.32	52.09	0.15%	2,611,296
Apr 23, 2026	53.43	54.60	53.20	54.24	52.01	1.36%	2,581,672
Apr 22, 2026	53.55	54.48	53.45	53.51	51.31	0.04%	2,303,993
Apr 21, 2026	52.90	53.65	52.90	53.49	51.29	1.12%	1,637,819
Apr 20, 2026	52.84	53.11	52.48	52.90	50.73	0.25%	2,603,449
Apr 17, 2026	53.24	53.68	52.31	52.77	50.60	-1.20%	4,593,462
Apr 16, 2026	53.08	53.67	52.93	53.41	51.21	0.96%	1,830,205
Apr 15, 2026	53.56	54.13	52.59	52.90	50.73	-1.54%	3,924,710
Apr 14, 2026	54.80	55.05	53.73	53.73	51.52	-1.68%	3,322,706
Apr 13, 2026	54.42	54.95	54.34	54.65	52.40	-0.09%	2,588,236
Apr 10, 2026	53.52	55.00	53.36	54.70	52.45	2.09%	4,579,531
Apr 9, 2026	52.80	53.58	52.45	53.58	51.38	2.62%	3,867,041
Apr 8, 2026	52.48	52.48	50.77	52.21	50.06	0.54%	4,301,268
Apr 7, 2026	50.85	52.48	50.80	51.93	49.80	1.94%	3,838,741
Apr 2, 2026	50.82	51.40	50.48	50.94	48.85	-	2,649,810
Apr 1, 2026	52.78	52.86	50.84	50.94	48.85	-2.79%	4,433,645
Mar 31, 2026	52.88	53.06	52.14	52.40	50.25	-1.13%	3,488,376
Mar 30, 2026	52.00	53.00	51.62	53.00	50.82	1.73%	4,019,287
Mar 27, 2026	51.00	52.20	50.72	52.10	49.96	2.68%	4,468,287
Mar 26, 2026	49.94	51.10	49.73	50.74	48.65	1.44%	3,616,790
Mar 25, 2026	49.50	50.08	49.48	50.02	47.96	2.40%	2,887,671
Mar 24, 2026	47.95	48.86	47.36	48.85	46.84	4.18%	3,193,117
Mar 23, 2026	45.00	47.84	44.88	46.89	44.96	1.93%	4,433,424
Mar 20, 2026	46.30	46.90	45.53	46.00	44.11	-0.28%	5,725,137
Mar 19, 2026	47.50	47.52	45.86	46.13	44.23	-4.47%	4,608,817
Mar 18, 2026	49.23	49.61	47.94	48.29	46.31	-1.17%	2,840,928
Mar 17, 2026	48.06	48.92	47.94	48.86	46.85	1.16%	2,064,896
Mar 16, 2026	48.10	48.51	47.50	48.30	46.31	-0.10%	2,469,838
Mar 13, 2026	48.12	49.28	48.00	48.35	46.36	-0.21%	3,505,635
Mar 12, 2026	46.30	48.70	45.96	48.45	46.46	4.62%	4,628,321
Mar 11, 2026	45.37	46.78	45.37	46.31	44.41	1.00%	2,463,789
Mar 10, 2026	46.00	46.34	45.48	45.85	43.97	2.37%	2,564,272
Mar 9, 2026	44.28	45.10	43.90	44.79	42.95	-1.06%	3,437,397
Mar 6, 2026	46.70	46.70	44.70	45.27	43.41	-2.50%	5,068,788
Mar 5, 2026	46.11	46.95	45.81	46.43	44.52	0.61%	3,436,078
Mar 4, 2026	45.52	46.70	45.14	46.15	44.25	1.58%	4,053,058
Mar 3, 2026	46.30	46.62	44.52	45.43	43.56	-4.01%	6,233,530
Mar 2, 2026	47.40	47.97	46.53	47.33	45.38	-2.81%	5,005,737
Feb 27, 2026	48.00	49.44	46.97	48.70	46.70	-1.93%	5,423,232