BASF SE (FRA:BASA)
Germany · Delayed Price · Currency is EUR 11.50
+0.80 (7.48%)
At close: Jan 9, 2026
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 3, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -2.68% | 105 |
| Dec 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Dec 1, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 120 |
| Nov 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | 150 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Nov 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 18, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 5 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 2 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 5,000 |
| Nov 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Nov 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 60 |
| Nov 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 29, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 78 |
| Oct 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,740 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |