BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	44.69	44.88	44.48	44.56	44.56	-0.42%	5,428
Nov 28, 2025	44.46	44.90	44.46	44.75	44.75	0.36%	8,361
Nov 27, 2025	44.52	44.78	44.37	44.59	44.59	-0.13%	3,837
Nov 26, 2025	45.00	45.00	44.17	44.65	44.65	-0.18%	2,833
Nov 25, 2025	44.30	45.00	43.76	44.73	44.73	1.02%	10,627
Nov 24, 2025	43.24	44.51	43.24	44.28	44.28	0.80%	14,519
Nov 21, 2025	42.24	43.96	42.24	43.93	43.93	3.71%	9,897
Nov 20, 2025	43.40	43.46	42.06	42.36	42.36	-1.94%	6,528
Nov 19, 2025	42.04	43.73	41.68	43.20	43.20	2.73%	8,553
Nov 18, 2025	42.16	42.43	41.76	42.05	42.05	-1.22%	8,654
Nov 17, 2025	43.25	43.51	42.50	42.57	42.57	-2.07%	11,494
Nov 14, 2025	44.23	44.23	42.97	43.47	43.47	-0.96%	5,697
Nov 13, 2025	43.78	44.24	43.60	43.89	43.89	0.73%	8,395
Nov 12, 2025	43.57	44.08	43.57	43.57	43.57	0.05%	8,944
Nov 11, 2025	43.28	43.61	43.04	43.55	43.55	0.83%	12,647
Nov 10, 2025	42.90	43.49	42.86	43.19	43.19	0.93%	10,827
Nov 7, 2025	42.79	43.20	42.23	42.79	42.79	-0.30%	6,215
Nov 6, 2025	43.01	43.04	42.68	42.92	42.92	-0.39%	18,438
Nov 5, 2025	41.80	43.19	41.64	43.09	43.09	2.74%	7,061
Nov 4, 2025	42.60	42.65	41.75	41.94	41.94	-2.74%	11,920
Nov 3, 2025	42.83	43.68	42.50	43.12	43.12	0.72%	8,312
Oct 31, 2025	43.20	43.20	42.71	42.81	42.81	-0.47%	3,325
Oct 30, 2025	43.80	43.80	43.00	43.01	43.01	-1.56%	3,171
Oct 29, 2025	43.16	44.68	43.16	43.69	43.69	0.58%	11,720
Oct 28, 2025	43.11	43.44	42.93	43.44	43.44	0.51%	9,343
Oct 27, 2025	43.66	43.89	43.22	43.22	43.22	-0.78%	10,006
Oct 24, 2025	43.86	44.00	43.31	43.56	43.56	-0.21%	5,212
Oct 23, 2025	43.15	43.88	43.14	43.65	43.65	1.58%	10,585
Oct 22, 2025	43.00	43.33	42.87	42.97	42.97	-0.51%	5,780
Oct 21, 2025	43.90	43.90	43.02	43.19	43.19	-1.35%	4,716
Oct 20, 2025	43.70	43.85	43.37	43.78	43.78	0.44%	8,516
Oct 17, 2025	42.65	43.73	42.65	43.59	43.59	1.54%	9,434
Oct 16, 2025	42.19	43.03	42.19	42.93	42.93	1.06%	2,881
Oct 15, 2025	42.08	42.52	42.08	42.48	42.48	1.82%	1,335
Oct 14, 2025	42.10	42.16	41.70	41.72	41.72	-2.36%	16,785
Oct 13, 2025	42.80	43.02	42.50	42.73	42.73	0.78%	6,523
Oct 10, 2025	42.96	43.45	42.04	42.40	42.40	-1.37%	17,130
Oct 9, 2025	43.14	43.78	42.94	42.99	42.99	-0.60%	6,792
Oct 8, 2025	43.84	43.84	43.21	43.25	43.25	-1.59%	9,575
Oct 7, 2025	44.04	44.11	43.71	43.95	43.95	0.05%	5,513
Oct 6, 2025	44.20	44.53	43.40	43.93	43.93	-0.97%	7,305
Oct 3, 2025	43.58	44.36	43.58	44.36	44.36	1.67%	3,688
Oct 2, 2025	42.86	43.85	42.86	43.63	43.63	1.63%	11,967
Oct 1, 2025	42.40	42.93	42.36	42.93	42.93	1.27%	11,225
Sep 30, 2025	42.60	42.60	42.04	42.39	42.39	-0.84%	2,406
Sep 29, 2025	42.70	42.75	42.38	42.75	42.75	0.64%	8,369
Sep 26, 2025	42.25	42.48	41.88	42.48	42.48	1.02%	5,210
Sep 25, 2025	42.28	42.60	41.66	42.05	42.05	-0.73%	18,838
Sep 24, 2025	42.67	42.67	42.15	42.36	42.36	-1.14%	3,617
Sep 23, 2025	42.42	43.10	42.24	42.85	42.85	1.32%	6,548