BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	45.75	45.92	44.99	45.50	45.50	-0.82%	252,036
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
Jul 25, 2025	45.45	46.04	44.96	45.61	45.61	-0.80%	949,054
Jul 24, 2025	46.00	46.41	45.65	45.97	45.97	3.57%	1,709,336
Jul 23, 2025	44.42	45.15	44.23	44.39	44.39	2.42%	469,151
Jul 22, 2025	43.36	43.70	42.99	43.34	43.34	-0.41%	357,890
Jul 21, 2025	42.59	43.67	42.52	43.52	43.52	2.25%	998,322
Jul 18, 2025	42.71	43.15	42.44	42.56	42.56	-0.08%	435,777
Jul 17, 2025	42.47	42.91	42.23	42.60	42.60	0.44%	741,593
Jul 16, 2025	42.99	43.10	41.93	42.41	42.41	-2.57%	1,483,563
Jul 15, 2025	42.88	43.76	42.87	43.53	43.53	1.71%	728,948
Jul 14, 2025	42.56	44.15	42.52	42.80	42.80	-1.26%	1,176,541
Jul 11, 2025	43.89	44.00	43.03	43.35	43.35	-1.93%	891,572
Jul 10, 2025	43.84	44.62	43.63	44.20	44.20	1.71%	1,513,817
Jul 9, 2025	42.66	44.27	42.53	43.46	43.46	4.58%	1,812,505
Jul 8, 2025	41.51	42.72	41.22	41.55	41.55	0.32%	1,153,481
Jul 7, 2025	41.80	41.80	41.31	41.42	41.42	-0.67%	465,889
Jul 4, 2025	41.88	42.09	41.51	41.70	41.70	-2.97%	730,332
Jul 3, 2025	43.42	43.53	42.06	42.98	42.98	1.63%	1,010,615
Jul 2, 2025	42.34	43.16	42.17	42.29	42.29	1.29%	3,620,134
Jul 1, 2025	41.97	42.18	41.32	41.75	41.75	-1.46%	2,850,183
Jun 30, 2025	42.97	42.98	41.81	42.37	42.37	-0.30%	474,516
Jun 27, 2025	42.15	42.98	42.14	42.50	42.50	2.07%	275,190
Jun 26, 2025	41.54	41.95	41.09	41.64	41.64	-1.02%	521,014
Jun 25, 2025	42.76	42.80	41.45	42.06	42.06	-0.75%	480,389
Jun 24, 2025	42.36	42.70	42.21	42.38	42.38	3.06%	680,324
Jun 23, 2025	41.35	41.69	40.97	41.12	41.12	-1.53%	5,993,359