BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.11	49.26	48.02	48.49	48.49	1.41%	1,214,158
Mar 12, 2026	46.37	48.67	46.01	47.81	47.81	2.98%	530,515
Mar 11, 2026	45.43	46.73	45.34	46.43	46.43	1.12%	608,452
Mar 10, 2026	45.94	46.31	45.49	45.92	45.92	3.74%	595,731
Mar 9, 2026	44.11	45.05	43.88	44.26	44.26	-1.78%	2,261,908
Mar 6, 2026	46.63	46.74	44.69	45.07	45.07	-2.89%	2,849,183
Mar 5, 2026	46.06	46.93	45.81	46.41	46.41	0.32%	659,383
Mar 4, 2026	45.58	46.66	45.20	46.26	46.26	1.83%	1,095,201
Mar 3, 2026	46.31	46.62	44.50	45.43	45.43	-3.51%	3,905,683
Mar 2, 2026	47.41	47.95	46.55	47.08	47.08	-2.96%	2,806,149
Feb 27, 2026	48.00	49.41	46.97	48.52	48.52	-2.33%	939,493
Feb 26, 2026	48.85	50.22	48.55	49.67	49.67	1.50%	741,985
Feb 25, 2026	48.96	49.23	48.65	48.94	48.94	-0.28%	1,020,419
Feb 24, 2026	49.17	49.73	48.77	49.07	49.07	0.40%	1,629,814
Feb 23, 2026	48.90	49.12	48.50	48.88	48.88	-0.43%	2,970,041
Feb 20, 2026	48.86	49.40	48.68	49.08	49.08	0.64%	1,489,875
Feb 19, 2026	49.29	49.28	48.55	48.77	48.77	-2.28%	2,520,767
Feb 18, 2026	50.35	50.44	49.20	49.91	49.91	-1.44%	2,424,692
Feb 17, 2026	51.22	51.28	50.46	50.64	50.64	-0.07%	516,934
Feb 16, 2026	50.77	51.10	50.40	50.67	50.67	-0.33%	455,647
Feb 13, 2026	51.43	51.48	50.32	50.84	50.84	-0.97%	1,041,357
Feb 12, 2026	51.55	52.68	51.24	51.34	51.34	-0.20%	2,788,349
Feb 11, 2026	50.95	51.81	50.56	51.44	51.44	1.29%	1,180,764
Feb 10, 2026	49.24	51.02	49.15	50.79	50.79	4.51%	1,372,925
Feb 9, 2026	48.34	48.89	48.28	48.59	48.59	0.90%	1,737,017
Feb 6, 2026	48.56	48.73	46.60	48.16	48.16	-1.91%	632,898
Feb 5, 2026	49.87	49.99	48.25	49.10	49.10	-1.26%	1,276,164
Feb 4, 2026	48.13	49.87	47.94	49.73	49.73	5.14%	2,481,155
Feb 3, 2026	46.85	47.42	46.41	47.30	47.30	1.44%	2,175,373
Feb 2, 2026	45.90	46.92	45.68	46.63	46.63	1.44%	2,506,295
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