BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	49.24	49.24	48.44	49.17	49.17	0.34%	1,808,908
Jun 19, 2026	48.49	49.24	48.35	49.01	49.01	0.97%	6,432,545
Jun 18, 2026	49.51	49.54	47.96	48.54	48.54	-2.71%	3,251,956
Jun 17, 2026	49.13	49.98	48.62	49.89	49.89	1.58%	2,091,852
Jun 16, 2026	49.34	49.65	48.81	49.11	49.11	-0.23%	1,776,939
Jun 15, 2026	49.54	49.97	48.74	49.23	49.23	-0.56%	2,248,548
Jun 12, 2026	48.93	49.50	48.44	49.50	49.50	1.28%	2,250,577
Jun 11, 2026	49.00	49.17	48.32	48.88	48.88	1.87%	1,897,565
Jun 10, 2026	48.46	48.84	47.86	47.98	47.98	-1.12%	1,764,416
Jun 9, 2026	48.77	48.82	48.00	48.53	48.53	-0.67%	2,970,922
Jun 8, 2026	50.70	50.74	48.45	48.85	48.85	-4.18%	3,057,845
Jun 5, 2026	50.88	51.48	50.78	50.98	50.98	0.65%	1,991,466
Jun 4, 2026	51.26	51.37	50.50	50.65	50.65	-0.26%	1,896,338
Jun 3, 2026	50.41	50.80	50.02	50.78	50.78	-0.57%	2,286,293
Jun 2, 2026	50.95	51.44	50.33	51.07	51.07	0.45%	1,584,856
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