BASF SE (FRA:BAS)
43.69
-0.02 (-0.05%)
Last updated: Oct 24, 2025, 10:21 AM CET
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 |