BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.80	12.80	12.65	12.70	12.70	1.20%	110,203
Feb 20, 2025	12.57	12.63	12.47	12.55	12.55	0.32%	135,365
Feb 19, 2025	12.50	12.60	12.43	12.51	12.51	-4.94%	252,490
Feb 18, 2025	13.11	13.18	13.07	13.16	13.16	-1.42%	162,835
Feb 14, 2025	13.50	13.55	13.32	13.35	13.35	0.83%	175,004
Feb 13, 2025	13.12	13.32	13.11	13.24	13.24	3.44%	513,417
Feb 12, 2025	12.36	12.99	12.36	12.80	12.80	5.09%	482,440
Feb 11, 2025	12.08	12.21	12.05	12.18	12.18	-0.16%	97,932
Feb 10, 2025	12.21	12.22	12.17	12.20	12.20	-0.08%	145,612
Feb 7, 2025	12.45	12.47	12.21	12.21	12.21	-2.24%	429,911
Feb 6, 2025	12.31	12.55	12.30	12.49	12.49	6.84%	1,008,641
Feb 5, 2025	11.60	11.73	11.58	11.69	11.69	-	115,828
Feb 4, 2025	11.61	11.70	11.61	11.69	11.69	1.92%	111,421
Feb 3, 2025	11.40	11.63	11.36	11.47	11.47	-4.51%	181,285
Jan 31, 2025	12.04	12.16	11.98	12.01	12.01	-1.78%	185,120
Jan 30, 2025	12.36	12.37	12.20	12.23	12.23	0.74%	141,418
Jan 29, 2025	12.07	12.22	12.01	12.14	12.14	-1.14%	85,369
Jan 28, 2025	12.36	12.36	12.24	12.28	12.28	-0.16%	90,638
Jan 27, 2025	12.28	12.35	12.16	12.30	12.30	0.82%	189,883
Jan 24, 2025	12.22	12.63	12.12	12.20	12.20	2.43%	430,047
Jan 23, 2025	11.84	11.92	11.79	11.91	11.91	1.58%	121,911
Jan 22, 2025	11.73	11.77	11.66	11.73	11.73	-1.30%	119,116
Jan 21, 2025	11.75	11.88	11.74	11.88	11.88	4.58%	203,160
Jan 17, 2025	11.38	11.49	11.35	11.36	11.36	0.26%	117,922
Jan 16, 2025	11.28	11.42	11.24	11.33	11.33	-0.44%	136,453
Jan 15, 2025	11.32	11.39	11.30	11.38	11.38	4.50%	248,660
Jan 14, 2025	10.87	10.94	10.85	10.89	10.89	1.78%	405,668
Jan 13, 2025	10.63	10.70	10.58	10.70	10.70	0.73%	470,476
Jan 10, 2025	10.76	10.76	10.57	10.62	10.62	-1.65%	216,636
Jan 8, 2025	10.80	10.82	10.73	10.80	10.80	-1.10%	137,197
Jan 7, 2025	10.96	11.00	10.89	10.92	10.92	0.18%	409,912
Jan 6, 2025	10.85	11.00	10.84	10.90	10.90	2.25%	344,847
Jan 3, 2025	10.71	10.73	10.62	10.66	10.66	-1.84%	307,245
Jan 2, 2025	10.94	10.98	10.81	10.86	10.86	-0.39%	504,464
Dec 31, 2024	10.89	11.00	10.86	10.90	10.90	-0.34%	254,502
Dec 30, 2024	11.00	11.03	10.90	10.94	10.94	-1.00%	299,257
Dec 27, 2024	11.04	11.11	11.01	11.05	11.05	-0.27%	293,971
Dec 26, 2024	10.95	11.16	10.95	11.08	11.08	0.45%	250,498
Dec 24, 2024	10.99	11.12	10.95	11.03	11.03	0.36%	146,528
Dec 23, 2024	10.96	11.00	10.93	10.99	10.99	-0.27%	476,382
Dec 20, 2024	10.96	11.10	10.94	11.02	11.02	0.16%	513,406
Dec 19, 2024	11.12	11.12	10.99	11.00	11.00	-0.52%	334,850
Dec 18, 2024	11.29	11.39	11.06	11.06	11.06	-2.90%	276,660
Dec 17, 2024	11.45	11.48	11.37	11.39	11.39	-0.61%	226,455
Dec 16, 2024	11.45	11.51	11.38	11.46	11.46	-1.80%	189,027
Dec 13, 2024	11.69	11.71	11.63	11.67	11.67	-0.68%	100,189
Dec 12, 2024	11.80	11.85	11.73	11.75	11.75	0.04%	171,729
Dec 11, 2024	11.79	11.80	11.71	11.75	11.75	-0.55%	180,369
Dec 10, 2024	11.84	11.87	11.75	11.81	11.81	-0.34%	368,896
Dec 9, 2024	11.94	12.02	11.85	11.85	11.85	2.33%	553,467
Dec 6, 2024	11.61	11.65	11.53	11.58	11.58	1.14%	872,874
Dec 5, 2024	11.48	11.52	11.44	11.45	11.45	0.26%	709,014
Dec 4, 2024	11.49	11.52	11.34	11.42	11.42	-0.44%	430,406
Dec 3, 2024	11.50	11.54	11.43	11.47	11.47	1.24%	286,011
Dec 2, 2024	11.31	11.36	11.19	11.33	11.33	1.16%	302,813
Nov 29, 2024	11.09	11.20	11.05	11.20	11.20	1.73%	114,524
Nov 27, 2024	11.00	11.15	11.00	11.01	11.01	-0.36%	804,423
Nov 26, 2024	11.17	11.17	11.01	11.05	11.05	-2.13%	254,746
Nov 25, 2024	11.30	11.33	11.22	11.29	11.29	1.62%	378,103
Nov 22, 2024	10.99	11.12	10.95	11.11	11.11	0.54%	202,344
Nov 21, 2024	11.01	11.06	10.95	11.05	11.05	-1.16%	354,247
Nov 20, 2024	11.17	11.22	11.11	11.18	11.18	-1.15%	288,983
Nov 19, 2024	11.15	11.36	11.12	11.31	11.31	-0.62%	272,527
Nov 18, 2024	11.38	11.44	11.35	11.38	11.38	0.09%	301,301
Nov 15, 2024	11.40	11.42	11.33	11.37	11.37	1.97%	307,356
Nov 14, 2024	11.17	11.21	11.10	11.15	11.15	0.18%	243,853
Nov 13, 2024	11.23	11.23	11.05	11.13	11.13	-0.98%	278,293
Nov 12, 2024	11.40	11.41	11.16	11.24	11.24	-4.34%	370,413
Nov 11, 2024	11.80	11.86	11.70	11.75	11.75	1.38%	226,338
Nov 8, 2024	11.73	11.73	11.53	11.59	11.59	-5.93%	245,428
Nov 7, 2024	12.31	12.36	12.28	12.32	12.32	4.50%	186,701
Nov 6, 2024	11.82	11.85	11.69	11.79	11.79	-1.67%	147,977
Nov 5, 2024	11.97	12.01	11.93	11.99	11.99	-1.56%	110,526
Nov 4, 2024	12.28	12.29	12.16	12.18	12.18	-0.69%	98,960
Nov 1, 2024	12.21	12.32	12.19	12.27	12.27	1.78%	67,376
Oct 31, 2024	12.10	12.14	12.02	12.05	12.05	0.33%	134,639
Oct 30, 2024	11.96	12.15	11.94	12.01	12.01	-1.48%	173,651
Oct 29, 2024	12.26	12.27	12.13	12.19	12.19	-1.53%	123,187
Oct 28, 2024	12.38	12.46	12.33	12.38	12.38	-	85,863
Oct 25, 2024	12.43	12.48	12.36	12.38	12.38	-0.40%	72,907
Oct 24, 2024	12.49	12.49	12.36	12.43	12.43	0.65%	195,764
Oct 23, 2024	12.35	12.43	12.31	12.35	12.35	-0.80%	156,295
Oct 22, 2024	12.46	12.52	12.44	12.45	12.45	-0.72%	425,839
Oct 21, 2024	12.63	12.63	12.51	12.54	12.54	-1.03%	90,053
Oct 18, 2024	12.72	12.73	12.66	12.67	12.67	2.01%	144,026
Oct 17, 2024	12.48	12.50	12.41	12.42	12.42	-0.96%	88,445
Oct 16, 2024	12.47	12.56	12.47	12.54	12.54	0.80%	51,665
Oct 15, 2024	12.46	12.55	12.32	12.44	12.44	-1.82%	149,348
Oct 14, 2024	12.69	12.69	12.35	12.67	12.67	-1.55%	100,518
Oct 11, 2024	12.70	12.90	12.70	12.87	12.87	-0.29%	55,621
Oct 10, 2024	12.92	12.94	12.85	12.91	12.91	-0.10%	89,126
Oct 9, 2024	12.82	12.96	12.82	12.92	12.92	1.10%	59,843
Oct 8, 2024	12.80	12.94	12.73	12.78	12.78	-2.96%	111,929
Oct 7, 2024	13.02	13.26	13.02	13.17	13.17	-0.53%	112,101
Oct 4, 2024	13.23	13.30	13.14	13.24	13.24	1.61%	89,245
Oct 3, 2024	13.03	13.06	12.99	13.03	13.03	0.24%	57,675
Oct 2, 2024	13.00	13.03	12.79	13.00	13.00	0.53%	143,822
Oct 1, 2024	13.12	13.14	12.88	12.93	12.93	-1.97%	207,332
Sep 30, 2024	13.28	13.29	13.17	13.19	13.19	-1.64%	172,216
Sep 27, 2024	13.45	13.54	13.38	13.41	13.41	5.67%	346,001