BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	42.36	42.46	42.02	42.39	42.39	-0.47%	1,541,749
Sep 29, 2025	42.50	42.71	42.20	42.59	42.59	0.24%	1,636,091
Sep 26, 2025	42.02	42.49	41.82	42.49	42.49	0.95%	1,888,056
Sep 25, 2025	42.35	42.48	41.61	42.09	42.09	-0.82%	2,587,874
Sep 24, 2025	42.65	42.71	42.12	42.44	42.44	-0.96%	3,074,489
Sep 23, 2025	42.27	43.00	42.14	42.85	42.85	1.56%	1,825,203
Sep 22, 2025	42.55	42.60	42.07	42.19	42.19	-1.47%	2,198,433
Sep 19, 2025	43.01	43.53	42.69	42.82	42.82	-0.33%	5,232,554
Sep 18, 2025	43.00	43.41	42.78	42.96	42.96	-1.22%	2,317,065
Sep 17, 2025	43.59	43.76	42.99	43.49	43.49	-0.39%	2,020,254
Sep 16, 2025	43.83	44.02	43.46	43.66	43.66	-0.77%	1,456,992
Sep 15, 2025	44.14	44.39	43.63	44.00	44.00	0.32%	1,312,374
Sep 12, 2025	43.95	44.22	43.58	43.86	43.86	-0.20%	1,176,968
Sep 11, 2025	43.63	44.40	43.26	43.95	43.95	0.62%	1,551,849
Sep 10, 2025	44.15	44.41	43.56	43.68	43.68	0.39%	1,829,712
Sep 9, 2025	44.20	44.47	43.41	43.51	43.51	-1.52%	1,774,967
Sep 8, 2025	44.03	44.25	43.74	44.18	44.18	0.84%	1,070,176
Sep 5, 2025	44.36	44.47	43.66	43.81	43.81	-0.43%	1,928,583
Sep 4, 2025	44.42	44.76	43.75	44.00	44.00	-1.41%	2,367,257
Sep 3, 2025	45.12	45.28	44.63	44.63	44.63	-0.62%	1,540,369
Sep 2, 2025	45.09	45.45	44.77	44.91	44.91	-0.90%	1,805,657
Sep 1, 2025	45.50	45.58	45.18	45.32	45.32	-0.09%	971,948
Aug 29, 2025	45.72	45.93	44.99	45.36	45.36	-1.15%	2,083,578
Aug 28, 2025	46.43	46.72	45.78	45.89	45.89	-0.58%	1,340,341
Aug 27, 2025	47.33	47.48	45.97	46.16	46.16	-2.55%	1,924,851
Aug 26, 2025	46.92	47.92	46.71	47.37	47.37	0.11%	1,775,552
Aug 25, 2025	47.96	48.11	47.22	47.32	47.32	-1.54%	1,728,447
Aug 22, 2025	47.34	48.30	47.34	48.06	48.06	1.22%	1,775,025
Aug 21, 2025	48.17	48.30	47.14	47.48	47.48	-1.35%	2,168,328
Aug 20, 2025	47.83	48.40	47.37	48.13	48.13	1.18%	2,578,826
Aug 19, 2025	46.29	47.79	46.26	47.57	47.57	2.63%	2,308,492
Aug 18, 2025	45.83	46.44	45.76	46.35	46.35	0.41%	1,646,185
Aug 15, 2025	46.38	46.89	46.16	46.16	46.16	0.63%	2,934,263
Aug 14, 2025	45.49	46.11	45.35	45.87	45.87	0.39%	2,225,025
Aug 13, 2025	44.84	45.69	44.56	45.69	45.69	1.94%	2,049,039
Aug 12, 2025	44.90	44.99	44.25	44.82	44.82	0.16%	1,735,912
Aug 11, 2025	45.73	45.82	44.58	44.75	44.75	-1.61%	1,899,705
Aug 8, 2025	45.10	45.68	44.57	45.48	45.48	1.61%	2,142,146
Aug 7, 2025	43.00	45.42	42.91	44.76	44.76	4.73%	5,089,520
Aug 6, 2025	42.57	43.23	42.48	42.74	42.74	0.56%	1,635,416
Aug 5, 2025	41.80	42.50	41.73	42.50	42.50	1.97%	1,662,087
Aug 4, 2025	42.01	42.13	41.68	41.68	41.68	-0.22%	2,261,151
Aug 1, 2025	42.85	42.90	41.63	41.77	41.77	-3.22%	3,867,549
Jul 31, 2025	43.71	44.09	43.02	43.16	43.16	-1.80%	3,124,735
Jul 30, 2025	44.07	44.82	43.55	43.95	43.95	0.11%	2,259,644
Jul 29, 2025	44.70	44.80	43.76	43.90	43.90	-2.16%	2,828,485
Jul 28, 2025	46.44	46.52	44.44	44.87	44.87	-1.71%	3,467,609
Jul 25, 2025	45.45	46.06	44.93	45.65	45.65	-0.20%	2,755,010
Jul 24, 2025	46.00	46.42	45.64	45.74	45.74	1.64%	4,133,779
Jul 23, 2025	44.46	45.17	44.19	45.00	45.00	3.42%	3,969,946