BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	14.44	14.48	14.39	14.40	-	-0.41%	100
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
Jan 22, 2026	13.40	13.73	13.25	13.30	13.30	-	258,284
Jan 21, 2026	13.08	13.40	13.08	13.30	13.30	4.48%	261,850
Jan 20, 2026	12.75	12.82	12.69	12.73	12.73	-1.77%	129,541
Jan 16, 2026	13.02	13.03	12.89	12.96	12.96	-2.85%	324,050
Jan 15, 2026	13.37	13.44	13.26	13.34	13.34	0.34%	110,206
Jan 14, 2026	13.10	13.31	13.10	13.30	13.30	2.51%	170,850
Jan 13, 2026	13.04	13.04	12.92	12.97	12.97	-0.54%	143,608
Jan 12, 2026	13.07	13.07	12.96	13.04	13.04	-0.15%	107,867
Jan 9, 2026	13.07	13.13	13.02	13.06	13.06	1.08%	93,579
Jan 8, 2026	12.70	12.92	12.70	12.92	12.92	0.62%	79,029
Jan 7, 2026	12.98	12.98	12.83	12.84	12.84	-1.98%	66,695
Jan 6, 2026	12.82	13.13	12.82	13.10	13.10	2.18%	62,823
Jan 5, 2026	12.75	12.84	12.70	12.82	12.82	-2.29%	97,406
Jan 2, 2026	13.03	13.12	13.01	13.12	13.12	1.23%	104,986
Dec 31, 2025	12.75	13.04	12.75	12.96	12.96	-0.31%	78,267
Dec 30, 2025	12.74	13.09	12.74	13.00	13.00	0.39%	95,506
Dec 29, 2025	13.03	13.06	12.92	12.95	12.95	0.94%	85,674
Dec 26, 2025	12.88	12.89	12.80	12.83	12.83	-0.39%	147,930
Dec 24, 2025	13.20	13.20	12.74	12.88	12.88	0.47%	38,856
Dec 23, 2025	12.87	12.87	12.75	12.82	12.82	-	136,068
Dec 22, 2025	12.82	12.86	12.75	12.82	12.82	0.47%	192,741
Dec 19, 2025	12.82	12.84	12.75	12.76	12.76	-0.47%	84,344
Dec 18, 2025	12.87	12.93	12.80	12.82	12.82	-0.93%	76,586
Dec 17, 2025	12.87	13.02	12.87	12.94	12.94	-1.07%	53,529
Dec 16, 2025	13.19	13.21	13.01	13.08	13.08	1.08%	112,013
Dec 15, 2025	12.98	13.00	12.87	12.94	12.94	-1.75%	75,479
Dec 12, 2025	13.14	13.24	13.07	13.17	13.17	0.77%	73,043
Dec 11, 2025	12.94	13.09	12.94	13.07	13.07	3.24%	121,573