BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	12.61	12.62	12.47	12.53	12.53	-1.88%	142,281
Oct 7, 2025	12.82	12.85	12.74	12.77	12.77	-0.55%	117,934
Oct 6, 2025	12.82	12.86	12.76	12.84	12.84	-1.08%	79,821
Oct 3, 2025	12.86	13.00	12.85	12.98	12.98	1.78%	118,751
Oct 2, 2025	12.73	12.78	12.66	12.75	12.75	1.29%	97,264
Oct 1, 2025	12.56	12.59	12.45	12.59	12.59	1.04%	91,118
Sep 30, 2025	12.36	12.47	12.32	12.46	12.46	-	77,906
Sep 29, 2025	12.43	12.50	12.41	12.46	12.46	0.48%	124,484
Sep 26, 2025	12.27	12.42	12.27	12.40	12.40	1.22%	103,009
Sep 25, 2025	12.20	12.32	12.19	12.25	12.25	-1.45%	176,047
Sep 24, 2025	12.39	12.46	12.39	12.43	12.43	-1.35%	286,818
Sep 23, 2025	12.58	12.64	12.51	12.60	12.60	1.29%	241,437
Sep 22, 2025	12.42	12.48	12.36	12.44	12.44	-0.88%	120,710
Sep 19, 2025	12.57	12.61	12.54	12.55	12.55	-0.87%	112,197
Sep 18, 2025	12.65	12.68	12.59	12.66	12.66	-1.63%	90,345
Sep 17, 2025	12.75	13.01	12.75	12.87	12.87	-0.92%	480,284
Sep 16, 2025	12.90	13.01	12.87	12.99	12.99	0.39%	62,009
Sep 15, 2025	12.88	12.95	12.80	12.94	12.94	0.40%	84,470
Sep 12, 2025	12.88	12.91	12.76	12.89	12.89	-0.55%	68,557
Sep 11, 2025	12.81	13.00	12.81	12.96	12.96	1.57%	50,747
Sep 10, 2025	12.76	12.83	12.69	12.76	12.76	-0.16%	70,176
Sep 9, 2025	12.84	12.87	12.72	12.78	12.78	-1.69%	50,779
Sep 8, 2025	12.98	13.00	12.86	13.00	13.00	1.09%	79,221
Sep 5, 2025	12.86	13.01	12.81	12.86	12.86	-0.16%	51,361
Sep 4, 2025	12.82	12.88	12.71	12.88	12.88	-1.23%	92,263
Sep 3, 2025	13.08	13.12	12.98	13.04	13.04	-0.76%	85,862
Sep 2, 2025	13.14	13.22	13.04	13.14	13.14	-1.13%	82,469
Aug 29, 2025	13.21	13.30	13.21	13.29	13.29	-0.97%	58,317
Aug 28, 2025	13.44	13.44	13.32	13.42	13.42	-0.07%	60,163
Aug 27, 2025	13.38	13.46	13.30	13.43	13.43	-2.82%	218,088
Aug 26, 2025	13.82	13.87	13.76	13.82	13.82	0.73%	67,215
Aug 25, 2025	13.89	13.92	13.70	13.72	13.72	-2.14%	72,479
Aug 22, 2025	13.77	14.10	13.76	14.02	14.02	1.96%	188,155
Aug 21, 2025	13.74	13.77	13.67	13.75	13.75	-1.79%	50,741
Aug 20, 2025	13.96	14.09	13.95	14.00	14.00	1.52%	90,469
Aug 19, 2025	13.82	13.90	13.77	13.79	13.79	2.15%	133,635
Aug 18, 2025	13.51	13.55	13.44	13.50	13.50	-	141,583
Aug 15, 2025	13.61	13.63	13.48	13.50	13.50	0.82%	84,606
Aug 14, 2025	13.35	13.39	13.27	13.39	13.39	0.07%	75,328
Aug 13, 2025	13.09	13.38	13.09	13.38	13.38	1.90%	106,823
Aug 12, 2025	12.88	13.13	12.87	13.13	13.13	0.92%	94,733
Aug 11, 2025	13.04	13.10	12.93	13.01	13.01	-1.74%	99,047
Aug 8, 2025	13.10	13.30	13.09	13.24	13.24	1.53%	101,579
Aug 7, 2025	13.09	13.22	12.91	13.04	13.04	4.82%	153,877
Aug 6, 2025	12.51	12.51	12.39	12.44	12.44	0.73%	64,225
Aug 5, 2025	12.23	12.37	12.16	12.35	12.35	2.24%	287,398
Aug 4, 2025	12.13	12.14	12.03	12.08	12.08	-0.08%	135,571
Aug 1, 2025	12.17	12.17	12.00	12.09	12.09	-1.47%	153,622
Jul 31, 2025	12.27	12.36	12.25	12.27	12.27	-1.92%	137,698
Jul 30, 2025	12.65	12.65	12.45	12.51	12.51	-1.34%	72,110