BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	41.80	-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
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