BASF SE (FRA:BASA)
Germany · Delayed Price · Currency is EUR 12.60
-0.20 (-1.56%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:BASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 250 |
| Aug 13, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 250 |
| Aug 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 29 |
| Aug 4, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 50 |
| Aug 3, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 370 |
| Jul 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Jul 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Jul 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | 11 |
| Jul 24, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 3 |
| Jul 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Jul 20, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 4.27% | 1 |
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jul 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jul 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Jul 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jul 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jul 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Jul 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 200 |
| Jun 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jun 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jun 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jun 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jun 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jun 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jun 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |