BASF SE (FRA:BASA)
Germany · Delayed Price · Currency is EUR 12.50
+0.10 (0.81%)
At close: Mar 27, 2026
FRA:BASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Mar 26, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 3.33% | 24 |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Mar 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 7.34% | - |
| Mar 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Mar 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Mar 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Mar 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Mar 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Mar 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Mar 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Mar 12, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 5.36% | - |
| Mar 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Mar 9, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -4.35% | 50 |
| Mar 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Mar 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Mar 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Mar 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Feb 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -7.81% | - |
| Feb 26, 2026 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | 7.56% | 160 |
| Feb 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Feb 24, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 4,122 |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| 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% | - |