BASF SE (FRA:BASA)
Germany · Delayed Price · Currency is EUR 12.70
-0.10 (-0.78%)
At close: Oct 23, 2026
FRA:BASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 21, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | - |
| Oct 20, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | - |
| Oct 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 15, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 3.17% | - |
| Oct 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 13, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 50 |
| Oct 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Oct 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 8, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 400 |
| Oct 7, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | - |
| Oct 6, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 3.31% | 93 |
| Oct 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 2, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | - |
| Oct 1, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | - |
| Sep 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Sep 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Sep 28, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 4.03% | 40 |
| Sep 25, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Sep 24, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | - |
| Sep 23, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - | - |
| Sep 22, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | - |
| Sep 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 18, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 15, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 328 |
| Sep 14, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - | - |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Sep 8, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 170 |
| Sep 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Sep 3, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | 299 |
| Sep 2, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 48 |
| Sep 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Aug 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Aug 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Aug 21, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 4.76% | 2 |
| Aug 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Aug 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |