BASF SE (BASFY)
OTCMKTS · Delayed Price · Currency is USD
12.64
+0.46 (3.78%)
Nov 21, 2025, 4:00 PM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.45 | 12.67 | 12.45 | 12.64 | 12.64 | 3.78% | 144,964 |
| Nov 20, 2025 | 12.26 | 12.36 | 12.11 | 12.18 | 12.18 | -2.01% | 183,438 |
| Nov 19, 2025 | 12.48 | 12.54 | 12.39 | 12.43 | 12.43 | 2.56% | 126,464 |
| Nov 18, 2025 | 12.06 | 12.15 | 12.04 | 12.12 | 12.12 | -0.74% | 158,637 |
| Nov 17, 2025 | 12.31 | 12.32 | 12.14 | 12.21 | 12.21 | -2.63% | 136,327 |
| Nov 14, 2025 | 12.47 | 12.60 | 12.46 | 12.54 | 12.54 | -1.88% | 80,914 |
| Nov 13, 2025 | 12.70 | 12.83 | 12.69 | 12.78 | 12.78 | 1.15% | 218,916 |
| Nov 12, 2025 | 12.60 | 12.70 | 12.60 | 12.64 | 12.64 | 0.28% | 75,209 |
| Nov 11, 2025 | 12.52 | 12.63 | 12.50 | 12.60 | 12.60 | 1.10% | 136,531 |
| Nov 10, 2025 | 12.45 | 12.47 | 12.34 | 12.46 | 12.46 | 0.91% | 178,873 |
| Nov 7, 2025 | 12.17 | 12.36 | 12.17 | 12.35 | 12.35 | 0.08% | 81,041 |
| Nov 6, 2025 | 12.34 | 12.38 | 12.30 | 12.34 | 12.34 | 0.08% | 107,227 |
| Nov 5, 2025 | 12.28 | 12.35 | 12.24 | 12.33 | 12.33 | 3.01% | 128,342 |
| Nov 4, 2025 | 11.98 | 12.02 | 11.93 | 11.97 | 11.97 | -2.84% | 177,700 |
| Nov 3, 2025 | 12.35 | 12.39 | 12.29 | 12.32 | 12.32 | 0.33% | 125,274 |
| Oct 31, 2025 | 12.34 | 12.34 | 12.26 | 12.28 | 12.28 | -0.57% | 104,359 |
| Oct 30, 2025 | 12.52 | 12.54 | 12.34 | 12.35 | 12.35 | -2.14% | 89,558 |
| Oct 29, 2025 | 12.72 | 12.79 | 12.52 | 12.62 | 12.62 | 0.80% | 109,915 |
| Oct 28, 2025 | 12.52 | 12.60 | 12.41 | 12.52 | 12.52 | -0.40% | 158,238 |
| Oct 27, 2025 | 12.61 | 12.65 | 12.53 | 12.57 | 12.57 | -0.63% | 115,576 |
| Oct 24, 2025 | 12.63 | 12.67 | 12.61 | 12.65 | 12.65 | - | 201,806 |
| Oct 23, 2025 | 12.61 | 12.68 | 12.59 | 12.65 | 12.65 | 1.52% | 1,877,880 |
| Oct 22, 2025 | 12.43 | 12.56 | 12.38 | 12.46 | 12.46 | -0.24% | 88,463 |
| Oct 21, 2025 | 12.55 | 12.56 | 12.44 | 12.49 | 12.49 | -1.89% | 80,479 |
| Oct 20, 2025 | 12.68 | 12.79 | 12.65 | 12.73 | 12.73 | - | 88,370 |
| Oct 17, 2025 | 12.63 | 12.73 | 12.62 | 12.73 | 12.73 | 2.00% | 67,938 |
| Oct 16, 2025 | 12.39 | 12.57 | 12.37 | 12.48 | 12.48 | 1.55% | 162,603 |
| Oct 15, 2025 | 12.25 | 12.35 | 12.23 | 12.29 | 12.29 | 1.49% | 128,538 |
| Oct 14, 2025 | 12.05 | 12.14 | 12.02 | 12.11 | 12.11 | -1.78% | 136,450 |
| Oct 13, 2025 | 12.28 | 12.34 | 12.26 | 12.33 | 12.33 | 0.98% | 219,388 |
| Oct 10, 2025 | 12.45 | 12.46 | 12.21 | 12.21 | 12.21 | -1.37% | 179,612 |
| Oct 9, 2025 | 12.58 | 12.60 | 12.29 | 12.38 | 12.38 | -1.20% | 128,603 |
| 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 |