BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.09	46.12	45.69	45.97	45.97	-0.05%	1,167,838
Jan 29, 2026	46.68	46.74	45.77	45.99	45.99	0.10%	782,463
Jan 28, 2026	45.75	46.26	45.56	45.95	45.95	0.17%	875,980
Jan 27, 2026	46.08	46.26	45.20	45.87	45.87	-1.14%	305,042
Jan 26, 2026	45.97	46.61	45.85	46.40	46.40	1.18%	1,487,982
Jan 23, 2026	45.60	46.16	45.44	45.86	45.86	-1.36%	356,932
Jan 22, 2026	45.82	46.70	45.60	46.49	46.49	2.84%	928,537
Jan 21, 2026	43.90	45.51	43.84	45.21	45.21	3.38%	502,644
Jan 20, 2026	43.94	44.00	43.34	43.73	43.73	-0.74%	1,903,918
Jan 19, 2026	43.65	44.49	43.39	44.06	44.06	-2.50%	1,531,491
Jan 16, 2026	46.17	46.27	44.59	45.19	45.19	-1.59%	2,150,249
Jan 15, 2026	45.81	46.43	45.67	45.92	45.91	1.25%	839,525
Jan 14, 2026	44.72	45.82	44.53	45.35	45.35	1.20%	935,710
Jan 13, 2026	45.18	45.23	44.47	44.81	44.81	0.04%	2,963,475
Jan 12, 2026	45.13	45.20	44.48	44.79	44.79	-0.52%	1,893,863
Jan 9, 2026	44.44	45.25	44.36	45.03	45.03	2.73%	719,505
Jan 8, 2026	44.34	44.77	43.64	43.83	43.83	-1.01%	1,232,628
Jan 7, 2026	45.03	45.06	44.14	44.28	44.28	-0.43%	1,030,711
Jan 6, 2026	44.10	45.10	43.75	44.47	44.47	1.45%	320,110
Jan 5, 2026	44.85	44.97	43.59	43.83	43.83	-1.88%	1,032,320
Jan 2, 2026	44.48	44.78	44.22	44.67	44.67	0.59%	671,727
Dec 30, 2025	44.22	44.58	44.10	44.41	44.41	0.61%	325,754
Dec 29, 2025	43.76	44.50	43.73	44.14	44.14	0.80%	475,291
Dec 23, 2025	43.69	43.97	43.50	43.79	43.79	0.30%	350,049
Dec 22, 2025	43.98	44.18	43.55	43.66	43.66	-0.52%	700,160
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