BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	12.71	12.71	12.60	12.68	12.68	-2.31%	133,588
Jul 28, 2025	12.97	13.02	12.89	12.98	12.98	-3.57%	102,915
Jul 25, 2025	13.31	13.46	13.28	13.46	13.46	0.52%	76,400
Jul 24, 2025	13.47	13.50	13.37	13.39	13.39	-	204,145
Jul 23, 2025	13.07	13.40	13.04	13.39	13.39	4.61%	302,549
Jul 22, 2025	12.67	12.80	12.66	12.80	12.80	1.35%	92,193
Jul 21, 2025	12.59	12.72	12.58	12.63	12.63	2.85%	98,913
Jul 18, 2025	12.40	12.42	12.24	12.28	12.28	-0.41%	64,825
Jul 17, 2025	12.27	12.33	12.22	12.33	12.33	0.24%	90,042
Jul 16, 2025	12.33	12.33	12.16	12.30	12.30	-1.76%	116,332
Jul 15, 2025	12.68	12.70	12.50	12.52	12.52	0.40%	82,611
Jul 14, 2025	12.51	12.53	12.42	12.47	12.47	-0.56%	49,597
Jul 11, 2025	12.65	12.71	12.36	12.54	12.54	-2.41%	109,592
Jul 10, 2025	12.77	12.87	12.74	12.85	12.85	0.55%	137,748
Jul 9, 2025	12.86	12.92	12.69	12.78	12.78	3.15%	137,771
Jul 8, 2025	12.18	12.45	12.18	12.39	12.39	2.74%	117,605
Jul 7, 2025	12.16	12.17	11.98	12.06	12.06	-2.51%	132,783
Jul 3, 2025	12.70	12.70	12.29	12.37	12.37	-2.57%	74,103
Jul 2, 2025	12.54	12.70	12.54	12.70	12.70	2.72%	90,517
Jul 1, 2025	12.16	12.38	12.16	12.36	12.36	0.65%	144,435
Jun 30, 2025	12.30	12.50	12.20	12.28	12.28	-2.00%	130,622
Jun 27, 2025	12.40	12.57	12.40	12.53	12.53	2.37%	166,352
Jun 26, 2025	12.11	12.25	12.10	12.24	12.24	1.49%	86,588