BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	43.22	43.90	42.85	43.90	43.90	2.09%	5,476
Dec 4, 2025	44.01	44.16	42.70	43.00	43.00	-2.96%	20,507
Dec 3, 2025	45.21	45.21	44.31	44.31	44.31	-1.99%	4,136
Dec 2, 2025	44.83	46.03	44.83	45.21	45.21	1.46%	14,373
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