BASF SE (FRA:BASA)
Germany · Delayed Price · Currency is EUR 12.00
0.00 (0.00%)
At close: Feb 20, 2026
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Feb 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Feb 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Feb 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Feb 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.04% | - |
| Feb 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 124 |
| Feb 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | 5 |
| Feb 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | 10 |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Feb 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 2 |
| Jan 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jan 29, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 65 |
| Jan 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jan 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jan 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | 50 |
| Jan 23, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 5.41% | 125 |
| Jan 22, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 3.74% | 1 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jan 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.14% | - |
| Jan 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 15, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 4.59% | 140 |
| Jan 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jan 9, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 7.48% | 2 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jan 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Jan 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jan 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jan 2, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 7 |
| Dec 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Dec 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 23, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 8 |
| Dec 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2,139 |
| Dec 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Dec 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 161 |
| Dec 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Dec 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 6 |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Dec 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Dec 9, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 4 |
| Dec 8, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 3.85% | 95 |