BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	42.90	43.87	42.20	43.15	43.15	-0.51%	295,225
Oct 9, 2025	43.22	43.78	42.97	43.37	43.37	-0.07%	740,173
Oct 8, 2025	43.68	43.74	43.15	43.40	43.40	-1.36%	1,651,599
Oct 7, 2025	44.06	44.25	43.74	44.00	44.00	-0.27%	371,740
Oct 6, 2025	44.24	45.00	43.38	44.12	44.12	0.54%	736,281
Oct 3, 2025	43.76	44.38	43.60	43.88	43.88	0.87%	428,961
Oct 2, 2025	43.07	43.86	43.01	43.50	43.50	1.62%	724,296
Oct 1, 2025	42.07	42.92	42.04	42.81	42.81	0.99%	570,149
Sep 30, 2025	42.41	42.47	42.00	42.39	42.39	-0.39%	1,149,541
Sep 29, 2025	42.50	42.70	42.21	42.55	42.55	1.32%	592,413
Sep 26, 2025	42.08	42.49	41.87	42.00	42.00	0.08%	1,097,016
Sep 25, 2025	42.36	42.46	41.61	41.97	41.97	-1.14%	313,312
Sep 24, 2025	42.67	42.73	42.13	42.45	42.45	-0.30%	1,348,105
Sep 23, 2025	42.29	42.98	42.14	42.58	42.58	0.50%	1,359,033
Sep 22, 2025	42.56	42.59	42.06	42.37	42.37	-1.30%	499,556