BASF SE (BASFY)
OTCMKTS · Delayed Price · Currency is USD
12.28
-0.06 (-0.49%)
Oct 31, 2025, 4:00 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 12.88 | 12.91 | 12.76 | 12.89 | 12.89 | -0.55% | 68,557 |
| Sep 11, 2025 | 12.81 | 13.00 | 12.81 | 12.96 | 12.96 | 1.57% | 50,747 |
| Sep 10, 2025 | 12.76 | 12.83 | 12.69 | 12.76 | 12.76 | -0.16% | 70,176 |
| Sep 9, 2025 | 12.84 | 12.87 | 12.72 | 12.78 | 12.78 | -1.69% | 50,779 |
| Sep 8, 2025 | 12.98 | 13.00 | 12.86 | 13.00 | 13.00 | 1.09% | 79,221 |
| 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 |