BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.95	51.44	50.33	51.07	51.07	0.45%	1,583,584
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
May 22, 2026	51.52	52.13	51.14	51.67	51.67	-0.42%	3,001,639
May 21, 2026	50.81	52.06	50.65	51.89	51.89	1.55%	2,326,678
May 20, 2026	52.39	52.60	51.02	51.10	51.10	-2.29%	3,292,468
May 19, 2026	52.77	53.15	52.06	52.30	52.30	-1.25%	2,157,315
May 18, 2026	52.47	53.17	52.33	52.96	52.96	0.63%	1,940,638
May 15, 2026	52.83	53.45	52.46	52.63	52.63	-1.42%	2,124,959
May 14, 2026	53.79	54.26	53.08	53.39	53.39	-1.13%	1,898,180
May 13, 2026	53.68	54.32	53.55	54.00	54.00	1.50%	2,316,145
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	0.69%	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