BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.60	49.28	48.60	48.94	48.94	0.64%	9,173
Feb 19, 2026	49.29	49.30	48.46	48.63	48.63	-1.28%	12,710
Feb 18, 2026	50.36	50.70	49.26	49.26	49.26	-2.26%	14,992
Feb 17, 2026	50.90	51.20	50.40	50.40	50.40	-0.43%	4,624
Feb 16, 2026	50.70	51.02	50.42	50.62	50.62	-0.35%	5,333
Feb 13, 2026	51.30	51.40	50.34	50.80	50.80	-0.82%	9,183
Feb 12, 2026	51.62	52.66	50.98	51.22	51.22	-0.70%	42,620
Feb 11, 2026	51.10	51.76	50.60	51.58	51.58	0.90%	46,297
Feb 10, 2026	48.77	51.16	48.77	51.12	51.12	4.97%	67,602
Feb 9, 2026	48.11	48.76	48.11	48.70	48.70	1.08%	3,770
Feb 6, 2026	49.00	49.00	48.11	48.18	48.18	-1.55%	8,800
Feb 5, 2026	49.70	49.80	48.34	48.94	48.94	-1.23%	14,351
Feb 4, 2026	47.24	49.80	47.23	49.55	49.55	4.32%	44,823
Feb 3, 2026	46.66	47.50	46.55	47.50	47.50	2.13%	23,470
Feb 2, 2026	45.60	46.81	45.60	46.51	46.51	1.53%	11,739
Jan 30, 2026	45.93	46.07	45.75	45.81	45.81	-0.48%	10,734
Jan 29, 2026	46.08	46.52	45.77	46.03	46.03	0.26%	21,183
Jan 28, 2026	45.86	46.25	45.74	45.91	45.91	0.22%	9,156
Jan 27, 2026	46.38	46.38	45.27	45.81	45.81	-1.06%	7,206
Jan 26, 2026	45.83	46.57	45.80	46.30	46.30	0.63%	15,868
Jan 23, 2026	45.03	46.15	45.03	46.01	46.01	1.23%	10,905
Jan 22, 2026	45.44	46.64	45.31	45.45	45.45	-0.42%	33,098
Jan 21, 2026	43.76	45.65	43.76	45.64	45.64	4.78%	15,502
Jan 20, 2026	43.70	43.91	43.33	43.56	43.56	-1.36%	9,177
Jan 19, 2026	43.50	44.34	43.50	44.16	44.16	-1.54%	13,782
Jan 16, 2026	46.21	46.21	44.50	44.85	44.85	-2.73%	10,340
Jan 15, 2026	45.88	46.41	45.73	46.11	46.11	1.14%	7,132
Jan 14, 2026	44.62	45.65	44.62	45.59	45.59	2.24%	8,859
Jan 13, 2026	44.77	45.04	44.50	44.59	44.59	-0.49%	7,841
Jan 12, 2026	45.00	45.09	44.50	44.81	44.81	-0.36%	7,460
Jan 9, 2026	44.25	45.15	44.06	44.97	44.97	1.49%	15,036
Jan 8, 2026	44.04	44.57	43.65	44.31	44.31	0.23%	10,660
Jan 7, 2026	44.66	44.92	44.16	44.21	44.21	-0.79%	6,131
Jan 6, 2026	44.00	45.00	43.80	44.56	44.56	1.57%	7,068
Jan 5, 2026	44.82	44.99	43.71	43.87	43.87	-2.05%	11,530
Jan 2, 2026	44.33	44.79	44.23	44.79	44.79	0.63%	31,239
Dec 30, 2025	44.01	44.53	44.01	44.51	44.51	0.82%	6,888
Dec 29, 2025	43.80	44.40	43.59	44.15	44.15	1.15%	7,652
Dec 23, 2025	43.59	43.97	43.55	43.65	43.65	-0.23%	6,443
Dec 22, 2025	43.71	44.17	43.49	43.75	43.75	-0.25%	10,108
Dec 19, 2025	43.78	44.08	43.73	43.86	43.86	-0.11%	6,218
Dec 18, 2025	44.20	44.20	43.89	43.91	43.91	-0.68%	5,445
Dec 17, 2025	44.45	44.45	44.03	44.21	44.21	-0.76%	3,901
Dec 16, 2025	44.01	45.31	44.01	44.55	44.55	0.79%	9,498
Dec 15, 2025	44.81	45.04	43.92	44.20	44.20	-1.25%	9,001
Dec 12, 2025	44.64	45.20	44.49	44.76	44.76	0.74%	6,052
Dec 11, 2025	43.01	44.59	43.01	44.43	44.43	2.85%	11,862
Dec 10, 2025	43.38	43.47	42.89	43.20	43.20	0.30%	6,705
Dec 9, 2025	43.21	43.50	42.85	43.07	43.07	-0.44%	5,584
Dec 8, 2025	43.50	43.70	43.13	43.26	43.26	-1.46%	8,260