BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	14.50	14.87	14.50	14.85	14.85	0.61%	163,981
Apr 2, 2026	14.64	14.82	14.62	14.76	14.76	-0.40%	209,713
Apr 1, 2026	14.88	14.96	14.70	14.82	14.82	-3.52%	187,970
Mar 31, 2026	15.20	15.39	15.11	15.36	15.36	1.79%	201,836
Mar 30, 2026	15.10	15.28	15.03	15.09	15.09	1.00%	201,360
Mar 27, 2026	14.98	15.10	14.91	14.94	14.94	2.12%	195,623
Mar 26, 2026	14.59	14.76	14.45	14.63	14.63	0.69%	118,019
Mar 25, 2026	14.47	14.57	14.40	14.53	14.53	2.83%	260,098
Mar 24, 2026	13.84	14.25	13.84	14.13	14.13	2.91%	185,963
Mar 23, 2026	13.64	13.93	13.54	13.73	13.73	3.62%	189,720
Mar 20, 2026	13.49	13.52	13.14	13.25	13.25	-1.92%	157,913
Mar 19, 2026	13.24	13.62	13.21	13.51	13.51	-1.60%	223,562
Mar 18, 2026	13.93	14.00	13.69	13.73	13.73	-2.76%	240,789
Mar 17, 2026	14.01	14.15	13.94	14.12	14.12	1.36%	124,500
Mar 16, 2026	13.82	13.99	13.82	13.93	13.93	0.94%	150,421
Mar 13, 2026	14.10	14.16	13.73	13.80	13.80	-0.79%	164,524
Mar 12, 2026	13.80	14.09	13.74	13.91	13.91	3.19%	202,017
Mar 11, 2026	13.39	13.55	13.37	13.48	13.48	1.97%	109,444
Mar 10, 2026	13.32	13.48	13.21	13.22	13.22	-0.68%	155,258
Mar 9, 2026	12.94	13.38	12.82	13.31	13.31	1.14%	191,982
Mar 6, 2026	12.97	13.20	12.94	13.16	13.16	-2.23%	143,531
Mar 5, 2026	13.38	13.49	13.30	13.46	13.46	-0.05%	158,736
Mar 4, 2026	13.40	13.50	13.32	13.47	13.47	1.26%	135,756
Mar 3, 2026	13.05	13.37	13.02	13.30	13.30	-3.69%	220,558
Mar 2, 2026	13.66	13.93	13.65	13.81	13.81	-4.16%	237,265
Feb 27, 2026	14.25	14.54	14.25	14.41	14.41	-2.04%	106,068
Feb 26, 2026	14.66	14.73	14.46	14.71	14.71	1.38%	107,649
Feb 25, 2026	14.46	14.52	14.36	14.51	14.51	0.69%	102,581
Feb 24, 2026	14.41	14.48	14.37	14.41	14.41	-0.35%	87,872
Feb 23, 2026	14.39	14.50	14.37	14.46	14.46	0.14%	153,318
Feb 20, 2026	14.42	14.56	14.37	14.44	14.44	0.77%	124,475
Feb 19, 2026	14.31	14.40	14.27	14.33	14.33	-1.82%	328,656
Feb 18, 2026	14.59	14.79	14.48	14.60	14.60	-2.89%	524,401
Feb 17, 2026	14.97	15.05	14.90	15.03	15.03	-0.86%	234,942
Feb 13, 2026	15.09	15.20	15.04	15.16	15.16	-0.52%	170,214
Feb 12, 2026	15.52	15.60	15.16	15.24	15.24	-0.49%	203,556
Feb 11, 2026	15.18	15.35	15.16	15.32	15.32	1.16%	153,572
Feb 10, 2026	15.10	15.18	15.05	15.14	15.14	4.27%	270,162
Feb 9, 2026	14.49	14.53	14.41	14.52	14.52	1.86%	88,866
Feb 6, 2026	14.19	14.32	14.17	14.26	14.26	-1.08%	84,606
Feb 5, 2026	14.40	14.48	14.30	14.41	14.41	-1.64%	266,432
Feb 4, 2026	14.56	14.70	14.54	14.65	14.65	4.91%	310,345
Feb 3, 2026	13.69	13.98	13.67	13.97	13.97	1.42%	134,529
Feb 2, 2026	13.74	13.83	13.57	13.77	13.77	1.55%	72,596
Jan 30, 2026	13.63	13.69	13.52	13.56	13.56	-1.88%	598,179
Jan 29, 2026	13.82	13.84	13.60	13.82	13.82	0.80%	101,608
Jan 28, 2026	13.78	13.81	13.64	13.71	13.71	-0.80%	101,258
Jan 27, 2026	13.71	13.88	13.70	13.82	13.82	0.51%	72,528
Jan 26, 2026	13.76	13.80	13.69	13.75	13.75	0.81%	126,994
Jan 23, 2026	13.48	13.64	13.42	13.64	13.64	2.56%	220,869