BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	43.06	43.49	42.70	42.93	42.93	-0.75%	466,238
Sep 18, 2025	43.07	43.41	42.78	43.25	43.25	-0.77%	750,665
Sep 17, 2025	43.65	43.73	43.00	43.59	43.59	-0.05%	1,154,809
Sep 16, 2025	43.89	43.98	43.48	43.61	43.61	-0.73%	1,336,673
Sep 15, 2025	44.05	44.39	43.63	43.93	43.93	0.20%	865,719
Sep 12, 2025	44.01	44.22	43.60	43.84	43.84	-0.25%	339,814
Sep 11, 2025	43.71	44.40	43.26	43.95	43.95	0.57%	342,437
Sep 10, 2025	44.26	44.38	43.58	43.70	43.70	-0.31%	255,294
Sep 9, 2025	44.22	44.43	43.42	43.84	43.84	-0.80%	650,893
Sep 8, 2025	44.10	44.25	43.84	44.19	44.19	-0.22%	2,707,051
Sep 5, 2025	44.37	44.46	43.68	44.29	44.29	0.75%	267,102
Sep 4, 2025	44.43	44.78	43.75	43.96	43.96	-1.51%	468,320
Sep 3, 2025	45.11	45.27	44.63	44.63	44.63	-1.11%	668,421
Sep 2, 2025	45.12	45.45	44.77	45.13	45.13	-0.52%	1,445,605
Sep 1, 2025	45.50	45.59	45.18	45.37	45.37	0.05%	239,690
Aug 29, 2025	45.75	45.92	44.99	45.34	45.34	-1.16%	252,147
Aug 28, 2025	46.40	46.69	45.77	45.88	45.88	-1.22%	247,383
Aug 27, 2025	47.33	47.45	45.97	46.44	46.44	-2.23%	572,118
Aug 26, 2025	46.93	47.91	46.79	47.50	47.50	-0.33%	2,191,417
Aug 25, 2025	47.99	48.11	47.24	47.66	47.66	-1.06%	752,801
Aug 22, 2025	47.39	48.28	47.33	48.17	48.17	0.28%	502,987
Aug 21, 2025	48.13	48.30	47.15	48.04	48.04	-0.10%	1,262,708
Aug 20, 2025	47.84	48.38	47.44	48.08	48.08	1.83%	2,459,947
Aug 19, 2025	46.32	47.76	46.28	47.22	47.22	2.74%	950,468
Aug 18, 2025	45.92	46.46	45.81	45.96	45.96	-1.11%	413,903
Aug 15, 2025	46.39	46.89	46.16	46.47	46.47	1.47%	1,239,746
Aug 14, 2025	45.39	46.07	45.35	45.80	45.80	1.47%	279,478
Aug 13, 2025	44.89	45.69	44.60	45.14	45.14	1.65%	405,278
Aug 12, 2025	44.85	44.98	44.26	44.40	44.40	-1.29%	283,496
Aug 11, 2025	45.73	45.75	44.59	44.98	44.98	-0.20%	349,455
Aug 8, 2025	45.08	45.67	44.56	45.07	45.07	1.16%	704,995
Aug 7, 2025	42.99	45.40	42.92	44.56	44.56	3.88%	1,066,965
Aug 6, 2025	42.60	43.23	42.51	42.89	42.89	1.97%	515,912
Aug 5, 2025	41.85	49.25	41.74	42.06	42.06	0.48%	945,941
Aug 4, 2025	42.06	42.13	41.68	41.86	41.86	-0.26%	1,211,294
Aug 1, 2025	42.83	43.16	41.64	41.97	41.97	-4.31%	1,294,042
Jul 31, 2025	43.76	44.10	43.01	43.86	43.86	-0.96%	718,266
Jul 30, 2025	44.10	44.75	43.63	44.28	44.28	-1.02%	1,140,945
Jul 29, 2025	44.72	44.81	43.77	44.74	44.74	-1.01%	524,482
Jul 28, 2025	46.44	46.47	44.44	45.20	45.20	-0.90%	334,886