BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	49.50	50.18	49.16	49.37	49.37	-1.61%	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
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