BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	52.55	53.06	52.36	52.58	52.58	-0.10%	1,222,238
Oct 20, 2026	52.67	52.71	52.24	52.63	52.63	-0.08%	1,751,873
Oct 19, 2026	52.91	53.21	52.22	52.67	52.67	-1.05%	1,429,593
Oct 16, 2026	52.62	53.39	52.53	53.23	53.23	1.16%	1,929,261
Oct 15, 2026	52.32	52.82	51.80	52.62	52.62	0.30%	1,830,852
Oct 14, 2026	51.93	52.70	51.55	52.46	52.46	2.02%	1,983,888
Oct 13, 2026	51.84	52.12	51.14	51.42	51.42	0.29%	1,192,081
Oct 12, 2026	51.46	51.54	51.08	51.27	51.27	-0.79%	1,422,571
Oct 9, 2026	51.95	52.26	51.29	51.68	51.68	-0.17%	1,542,135
Oct 8, 2026	50.91	51.98	50.90	51.77	51.77	1.15%	1,501,619
Oct 7, 2026	50.95	51.61	50.80	51.18	51.18	0.20%	1,352,328
Oct 6, 2026	50.35	51.52	49.83	51.08	51.08	1.67%	1,772,903
Oct 5, 2026	50.22	50.41	49.50	50.24	50.24	0.63%	1,410,757
Oct 2, 2026	49.66	50.23	49.36	49.93	49.93	1.06%	1,579,740
Oct 1, 2026	49.50	50.18	49.16	49.40	49.40	-1.55%	2,037,438
Sep 30, 2026	50.59	50.93	50.18	50.18	50.18	0.48%	1,780,775
Sep 29, 2026	50.12	50.75	49.82	49.94	49.94	-0.68%	1,283,954
Sep 28, 2026	50.12	50.70	49.46	50.28	50.28	-0.28%	2,099,560
Sep 25, 2026	52.01	52.25	50.08	50.42	50.42	-3.59%	4,367,263
Sep 24, 2026	51.99	52.69	51.84	52.30	52.30	0.23%	1,279,853
Sep 23, 2026	52.07	52.28	51.59	52.18	52.18	0.75%	1,174,618
Sep 22, 2026	51.40	52.03	51.00	51.79	51.79	0.84%	1,267,689
Sep 21, 2026	51.25	52.13	51.22	51.36	51.36	-0.50%	1,326,323
Sep 18, 2026	52.04	52.15	51.30	51.62	51.62	-1.43%	4,997,487
Sep 17, 2026	52.04	52.65	51.84	52.37	52.37	0.46%	1,462,275
Sep 16, 2026	51.80	52.56	51.80	52.13	52.13	0.56%	1,711,072
Sep 15, 2026	52.08	52.08	51.24	51.84	51.84	-1.03%	1,575,818
Sep 14, 2026	51.99	52.67	51.82	52.38	52.38	1.06%	1,591,807
Sep 11, 2026	53.40	53.45	51.21	51.83	51.83	-2.83%	2,103,433
Sep 10, 2026	52.51	53.75	52.26	53.34	53.34	1.21%	2,319,779
Sep 9, 2026	53.99	54.24	52.44	52.70	52.70	-1.81%	1,983,115
Sep 8, 2026	52.78	53.95	52.66	53.67	53.67	1.21%	1,231,589
Sep 7, 2026	53.16	53.38	52.81	53.03	53.03	-0.62%	882,847
Sep 4, 2026	53.01	53.63	52.69	53.36	53.36	-0.28%	1,231,271
Sep 3, 2026	53.70	53.98	53.27	53.51	53.51	0.24%	1,620,616
Sep 2, 2026	53.00	53.85	52.86	53.38	53.38	0.66%	1,506,818
Sep 1, 2026	53.50	53.80	52.62	53.03	53.03	0.09%	1,775,431
Aug 31, 2026	52.83	53.53	52.82	52.98	52.98	0.88%	3,567,816
Aug 28, 2026	51.70	52.60	51.65	52.52	52.52	1.96%	1,586,706
Aug 27, 2026	51.50	51.75	51.04	51.51	51.51	-0.52%	1,054,550
Aug 26, 2026	51.78	52.18	51.55	51.78	51.78	0.19%	1,170,289
Aug 25, 2026	52.25	52.34	51.16	51.68	51.68	-1.43%	1,685,291
Aug 24, 2026	51.93	52.76	51.85	52.43	52.43	1.47%	1,367,707
Aug 21, 2026	51.72	52.08	51.67	51.67	51.67	0.33%	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