BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	53.55	54.48	53.45	53.51	53.51	0.04%	2,303,993
Apr 21, 2026	52.90	53.65	52.90	53.49	53.49	1.12%	1,637,819
Apr 20, 2026	52.84	53.11	52.48	52.90	52.90	0.25%	2,603,449
Apr 17, 2026	53.24	53.68	52.31	52.77	52.77	-1.20%	4,593,462
Apr 16, 2026	53.08	53.67	52.93	53.41	53.41	0.96%	1,830,205
Apr 15, 2026	53.56	54.13	52.59	52.90	52.90	-1.54%	3,924,710
Apr 14, 2026	54.80	55.05	53.73	53.73	53.73	-1.68%	3,322,706
Apr 13, 2026	54.42	54.95	54.34	54.65	54.65	-0.09%	2,588,236
Apr 10, 2026	53.52	55.00	53.36	54.70	54.70	2.09%	4,579,531
Apr 9, 2026	52.80	53.58	52.45	53.58	53.58	2.62%	3,867,041
Apr 8, 2026	52.48	52.48	50.77	52.21	52.21	0.54%	4,301,268
Apr 7, 2026	50.85	52.48	50.80	51.93	51.93	1.94%	3,838,741
Apr 2, 2026	50.82	51.40	50.48	50.94	50.94	-	2,649,810
Apr 1, 2026	52.78	52.86	50.84	50.94	50.94	-2.79%	4,433,645
Mar 31, 2026	52.88	53.06	52.14	52.40	52.40	-1.13%	3,488,376
Mar 30, 2026	52.00	53.00	51.62	53.00	53.00	1.73%	4,019,287
Mar 27, 2026	51.00	52.20	50.72	52.10	52.10	2.68%	4,468,287
Mar 26, 2026	49.94	51.10	49.73	50.74	50.74	1.44%	3,616,790
Mar 25, 2026	49.50	50.08	49.48	50.02	50.02	2.40%	2,887,671
Mar 24, 2026	47.95	48.86	47.36	48.85	48.85	4.18%	3,193,117
Mar 23, 2026	45.00	47.84	44.88	46.89	46.89	1.93%	4,433,424
Mar 20, 2026	46.30	46.90	45.53	46.00	46.00	-0.28%	5,725,137
Mar 19, 2026	47.50	47.52	45.86	46.13	46.13	-4.47%	4,608,817
Mar 18, 2026	49.23	49.61	47.94	48.29	48.29	-1.17%	2,840,928
Mar 17, 2026	48.06	48.92	47.94	48.86	48.86	1.16%	2,064,896
Mar 16, 2026	48.10	48.51	47.50	48.30	48.30	-0.10%	2,469,838
Mar 13, 2026	48.12	49.28	48.00	48.35	48.35	-0.21%	3,505,635
Mar 12, 2026	46.30	48.70	45.96	48.45	48.45	4.62%	4,628,321
Mar 11, 2026	45.37	46.78	45.37	46.31	46.31	1.00%	2,463,789
Mar 10, 2026	46.00	46.34	45.48	45.85	45.85	2.37%	2,564,272
Mar 9, 2026	44.28	45.10	43.90	44.79	44.79	-1.06%	3,437,397
Mar 6, 2026	46.70	46.70	44.70	45.27	45.27	-2.50%	5,068,788
Mar 5, 2026	46.11	46.95	45.81	46.43	46.43	0.61%	3,436,078
Mar 4, 2026	45.52	46.70	45.14	46.15	46.15	1.58%	4,053,058
Mar 3, 2026	46.30	46.62	44.52	45.43	45.43	-4.01%	6,233,530
Mar 2, 2026	47.40	47.97	46.53	47.33	47.33	-2.81%	5,005,737
Feb 27, 2026	48.00	49.44	46.97	48.70	48.70	-1.93%	5,423,232
Feb 26, 2026	48.89	50.22	48.55	49.66	49.66	1.49%	3,190,618
Feb 25, 2026	48.90	49.23	48.63	48.93	48.93	0.12%	1,617,975
Feb 24, 2026	49.23	49.79	48.75	48.87	48.87	-	1,649,551
Feb 23, 2026	48.90	49.12	48.50	48.87	48.87	-0.04%	1,653,971
Feb 20, 2026	48.94	49.41	48.63	48.89	48.89	0.41%	2,940,179
Feb 19, 2026	49.20	49.42	48.55	48.69	48.69	-2.44%	3,285,981
Feb 18, 2026	50.38	50.48	49.19	49.91	49.91	-1.40%	3,245,553
Feb 17, 2026	51.20	51.26	50.46	50.62	50.62	-0.28%	1,658,905
Feb 16, 2026	50.78	51.10	50.40	50.76	50.76	-0.63%	1,491,503
Feb 13, 2026	51.40	51.42	50.32	51.08	51.08	-0.55%	2,604,062
Feb 12, 2026	51.58	52.68	51.24	51.36	51.36	-0.50%	3,989,862
Feb 11, 2026	51.06	51.80	50.44	51.62	51.62	1.37%	3,305,367
Feb 10, 2026	49.18	51.06	49.18	50.92	50.92	4.64%	4,711,861