BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.87	44.05	43.73	43.89	43.89	-0.35%	2,644,382
Dec 18, 2025	44.32	44.35	43.84	44.04	44.04	-0.66%	550,526
Dec 17, 2025	44.43	44.46	43.95	44.33	44.33	-1.59%	1,128,348
Dec 16, 2025	44.48	45.35	44.41	45.05	45.05	1.60%	2,486,481
Dec 15, 2025	45.03	45.12	43.87	44.34	44.34	-0.71%	1,342,748
Dec 12, 2025	44.73	45.17	44.50	44.66	44.66	1.66%	683,897
Dec 11, 2025	43.35	44.66	43.08	43.93	43.93	1.83%	1,256,084
Dec 10, 2025	43.17	43.47	42.87	43.14	43.14	0.07%	1,289,517
Dec 9, 2025	43.10	43.59	42.80	43.11	43.11	-0.72%	1,168,886
Dec 8, 2025	43.70	43.72	43.10	43.42	43.42	-0.51%	1,058,913
Dec 5, 2025	43.07	43.92	43.00	43.65	43.65	1.72%	511,637
Dec 4, 2025	44.00	44.03	42.68	42.91	42.91	-3.53%	722,369
Dec 3, 2025	45.16	45.30	44.22	44.48	44.48	-2.09%	2,195,235
Dec 2, 2025	44.67	46.20	44.60	45.43	45.43	1.56%	3,319,909
Dec 1, 2025	44.73	44.92	44.55	44.73	44.73	-0.11%	881,539
Nov 28, 2025	44.80	44.93	44.57	44.78	44.78	0.35%	484,756
Nov 27, 2025	44.62	44.96	44.18	44.62	44.62	0.26%	548,285
Nov 26, 2025	44.87	44.90	44.06	44.51	44.51	-0.83%	747,365
Nov 25, 2025	44.23	45.10	43.77	44.88	44.88	1.17%	936,849
Nov 24, 2025	43.51	44.56	43.49	44.36	44.36	1.42%	335,753
Nov 21, 2025	42.36	43.96	42.33	43.74	43.74	2.69%	783,614
Nov 20, 2025	43.35	43.44	42.26	42.59	42.59	-0.45%	912,675
Nov 19, 2025	41.83	43.79	41.62	42.78	42.78	1.75%	1,155,723
Nov 18, 2025	42.13	42.48	41.70	42.05	42.05	-1.68%	466,411
Nov 17, 2025	43.34	43.48	42.35	42.77	42.76	-1.40%	334,532
Nov 14, 2025	43.90	44.03	42.93	43.37	43.37	-1.53%	260,637
Nov 13, 2025	43.90	44.29	43.79	44.05	44.05	0.43%	118,901
Nov 12, 2025	43.54	44.10	43.41	43.86	43.86	1.43%	2,320,683
Nov 11, 2025	43.12	43.59	42.92	43.24	43.24	0.12%	333,002
Nov 10, 2025	42.98	43.51	42.93	43.19	43.18	0.52%	1,929,288
Nov 7, 2025	43.13	43.20	42.21	42.96	42.96	0.14%	646,150
Nov 6, 2025	43.16	43.23	42.78	42.90	42.90	0.33%	724,419
Nov 5, 2025	41.49	43.22	41.46	42.76	42.76	1.99%	638,398
Nov 4, 2025	42.59	42.63	41.74	41.92	41.92	-3.33%	580,893
Nov 3, 2025	42.62	43.74	42.48	43.36	43.36	1.45%	1,056,346
Oct 31, 2025	43.03	43.09	42.63	42.74	42.74	-1.32%	307,663
Oct 30, 2025	43.66	43.79	42.99	43.32	43.32	-1.74%	605,591
Oct 29, 2025	43.84	44.73	43.55	44.08	44.08	2.50%	1,909,876
Oct 28, 2025	43.15	43.27	42.91	43.01	43.01	-1.01%	282,072
Oct 27, 2025	43.85	43.93	43.31	43.45	43.45	-0.23%	882,993
Oct 24, 2025	43.73	44.15	43.26	43.55	43.55	-0.37%	798,769
Oct 23, 2025	43.08	43.98	42.91	43.71	43.71	1.43%	1,686,797
Oct 22, 2025	43.27	43.42	42.85	43.09	43.09	-0.39%	630,113
Oct 21, 2025	43.82	43.85	43.00	43.26	43.26	-1.18%	1,025,734
Oct 20, 2025	43.57	43.88	43.32	43.78	43.78	1.27%	256,292
Oct 17, 2025	42.81	43.79	42.69	43.23	43.23	1.43%	1,638,109
Oct 16, 2025	42.74	43.19	42.32	42.62	42.62	0.71%	440,145
Oct 15, 2025	42.04	42.72	42.00	42.32	42.32	1.25%	397,956
Oct 14, 2025	41.87	42.24	41.55	41.80	41.79	-2.14%	824,603
Oct 13, 2025	42.69	43.00	42.47	42.71	42.71	-1.02%	367,917