BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	43.74	43.86	43.67	43.75	43.75	0.09%	10,585
Oct 23, 2025	43.03	44.00	42.92	43.71	43.71	1.39%	3,159,595
Oct 22, 2025	43.29	43.45	42.85	43.11	43.11	-0.16%	2,141,677
Oct 21, 2025	43.85	43.85	42.99	43.18	43.18	-1.37%	1,681,956
Oct 20, 2025	43.54	43.88	43.32	43.78	43.78	0.64%	1,716,281
Oct 17, 2025	42.76	43.80	42.68	43.50	43.50	0.72%	2,500,603
Oct 16, 2025	42.80	43.19	42.33	43.19	43.19	1.53%	1,720,327
Oct 15, 2025	42.00	42.74	42.00	42.54	42.54	2.28%	2,134,788
Oct 14, 2025	41.87	42.25	41.54	41.59	41.59	-2.55%	2,842,189
Oct 13, 2025	42.69	43.01	42.47	42.68	42.68	1.14%	1,653,400
Oct 10, 2025	42.90	43.88	42.20	42.20	42.20	-1.79%	4,786,308
Oct 9, 2025	43.25	43.78	42.97	42.97	42.97	-0.42%	1,718,326
Oct 8, 2025	43.58	43.75	43.15	43.15	43.15	-1.93%	2,113,811
Oct 7, 2025	44.06	44.30	43.67	44.00	44.00	0.16%	1,432,003
Oct 6, 2025	44.21	45.03	43.38	43.93	43.93	-0.77%	3,770,759
Oct 3, 2025	43.80	44.38	43.61	44.27	44.27	1.40%	2,289,976
Oct 2, 2025	43.12	43.90	43.00	43.66	43.66	1.99%	2,973,446
Oct 1, 2025	42.06	42.93	42.06	42.81	42.81	0.99%	1,862,496
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