BASF SE (FRA:BAS)
Germany · Delayed Price · Currency is EUR 51.90
+0.52 (1.01%)
Aug 26, 2026, 4:36 PM CET
FRA:BAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | - | 0.06% | 4,000 |
| Aug 25, 2026 | 52.39 | 52.39 | 51.17 | 51.38 | 51.38 | -1.68% | 4,000 |
| Aug 24, 2026 | 51.30 | 52.71 | 51.30 | 52.26 | 52.26 | 0.71% | 7,204 |
| Aug 21, 2026 | 51.09 | 52.03 | 51.09 | 51.89 | 51.89 | 1.35% | 5,207 |
| Aug 20, 2026 | 51.56 | 51.94 | 50.83 | 51.20 | 51.20 | -0.60% | 2,070 |
| Aug 19, 2026 | 50.68 | 52.00 | 50.68 | 51.51 | 51.51 | 1.02% | 4,693 |
| Aug 18, 2026 | 50.20 | 51.17 | 50.20 | 50.99 | 50.99 | 0.87% | 8,411 |
| Aug 17, 2026 | 50.65 | 51.04 | 50.37 | 50.55 | 50.55 | -0.67% | 5,691 |
| Aug 14, 2026 | 50.40 | 51.03 | 50.36 | 50.89 | 50.89 | 1.48% | 10,481 |
| Aug 13, 2026 | 51.17 | 51.17 | 50.00 | 50.15 | 50.15 | -2.05% | 4,875 |
| Aug 12, 2026 | 51.00 | 51.51 | 50.84 | 51.20 | 51.20 | - | 3,359 |
| Aug 11, 2026 | 51.46 | 51.59 | 50.97 | 51.20 | 51.20 | -0.60% | 4,875 |
| Aug 10, 2026 | 51.49 | 51.70 | 51.09 | 51.51 | 51.51 | 0.21% | 5,016 |
| Aug 7, 2026 | 51.10 | 51.90 | 51.10 | 51.40 | 51.40 | 0.73% | 3,467 |
| Aug 6, 2026 | 50.61 | 51.50 | 50.61 | 51.03 | 51.03 | 0.97% | 10,665 |
| Aug 5, 2026 | 50.51 | 51.08 | 50.44 | 50.54 | 50.54 | 0.22% | 5,628 |
| Aug 4, 2026 | 50.91 | 51.50 | 50.35 | 50.43 | 50.43 | -1.14% | 3,472 |
| Aug 3, 2026 | 50.31 | 51.47 | 49.83 | 51.01 | 51.01 | 0.95% | 5,652 |
| Jul 31, 2026 | 51.34 | 51.34 | 50.27 | 50.53 | 50.53 | -0.94% | 4,608 |
| Jul 30, 2026 | 51.38 | 51.65 | 50.90 | 51.01 | 51.01 | 0.79% | 10,403 |
| Jul 29, 2026 | 48.96 | 51.10 | 48.96 | 50.61 | 50.61 | 3.44% | 9,081 |
| Jul 28, 2026 | 48.26 | 48.93 | 48.26 | 48.93 | 48.93 | 1.08% | 4,642 |
| Jul 27, 2026 | 48.66 | 48.80 | 48.00 | 48.40 | 48.40 | -0.40% | 6,206 |
| Jul 24, 2026 | 48.67 | 48.95 | 48.26 | 48.60 | 48.60 | -0.37% | 2,413 |
| Jul 23, 2026 | 48.76 | 49.83 | 48.76 | 48.78 | 48.78 | -0.27% | 4,803 |
| Jul 22, 2026 | 48.52 | 49.15 | 48.16 | 48.91 | 48.91 | 1.84% | 9,668 |
| Jul 21, 2026 | 47.92 | 48.22 | 47.79 | 48.02 | 48.02 | 0.32% | 1,455 |
| Jul 20, 2026 | 48.50 | 48.50 | 47.64 | 47.87 | 47.87 | -1.57% | 11,226 |
| Jul 17, 2026 | 48.09 | 48.68 | 47.97 | 48.63 | 48.63 | 0.76% | 2,317 |
| Jul 16, 2026 | 47.74 | 48.39 | 47.74 | 48.27 | 48.27 | 0.34% | 3,003 |
| Jul 15, 2026 | 49.15 | 49.70 | 47.12 | 48.10 | 48.10 | -2.68% | 3,723 |
| Jul 14, 2026 | 48.66 | 50.04 | 48.66 | 49.43 | 49.43 | 1.87% | 8,427 |
| Jul 13, 2026 | 47.30 | 49.01 | 47.30 | 48.52 | 48.52 | 2.36% | 5,852 |
| Jul 10, 2026 | 47.45 | 48.05 | 46.96 | 47.40 | 47.40 | 0.17% | 2,532 |
| Jul 9, 2026 | 47.50 | 47.84 | 47.28 | 47.32 | 47.32 | -0.99% | 3,811 |
| Jul 8, 2026 | 47.70 | 48.09 | 47.43 | 47.80 | 47.80 | 0.53% | 6,485 |
| Jul 7, 2026 | 47.35 | 47.81 | 47.17 | 47.55 | 47.55 | 1.17% | 3,676 |
| Jul 6, 2026 | 47.43 | 48.00 | 47.00 | 47.00 | 47.00 | -1.81% | 15,555 |
| Jul 3, 2026 | 47.61 | 47.98 | 47.56 | 47.86 | 47.86 | 0.05% | 3,690 |
| Jul 2, 2026 | 46.57 | 47.84 | 46.57 | 47.84 | 47.84 | 2.20% | 2,276 |
| Jul 1, 2026 | 46.58 | 47.10 | 46.07 | 46.81 | 46.81 | -0.11% | 7,994 |
| Jun 30, 2026 | 46.80 | 47.13 | 46.69 | 46.86 | 46.86 | -0.28% | 5,038 |
| Jun 29, 2026 | 47.43 | 47.73 | 46.84 | 46.99 | 46.99 | -1.80% | 10,526 |
| Jun 26, 2026 | 47.86 | 48.27 | 47.50 | 47.85 | 47.85 | -0.84% | 1,914 |
| Jun 25, 2026 | 48.72 | 48.72 | 48.00 | 48.25 | 48.25 | -1.33% | 3,409 |
| Jun 24, 2026 | 48.70 | 49.51 | 48.70 | 48.90 | 48.90 | 0.34% | 2,502 |
| Jun 23, 2026 | 48.63 | 48.90 | 48.14 | 48.74 | 48.74 | -0.40% | 3,106 |
| Jun 22, 2026 | 48.81 | 49.14 | 48.56 | 48.93 | 48.93 | 0.15% | 3,555 |
| Jun 19, 2026 | 48.22 | 49.13 | 48.22 | 48.86 | 48.86 | 0.94% | 2,579 |
| Jun 18, 2026 | 49.50 | 49.50 | 48.00 | 48.40 | 48.40 | -1.52% | 7,262 |