BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	12.45	12.68	12.45	12.66	12.66	1.20%	93,245
Dec 9, 2025	12.45	12.57	12.45	12.51	12.51	-0.32%	95,533
Dec 8, 2025	12.59	12.65	12.53	12.55	12.55	-1.03%	104,974
Dec 5, 2025	12.63	12.73	12.63	12.68	12.68	1.68%	186,356
Dec 4, 2025	12.56	12.58	12.40	12.47	12.47	-3.26%	187,990
Dec 3, 2025	12.94	12.98	12.84	12.89	12.89	-1.57%	105,685
Dec 2, 2025	13.29	13.29	13.01	13.10	13.10	1.20%	152,650
Dec 1, 2025	12.96	13.01	12.93	12.94	12.94	-0.46%	133,061
Nov 28, 2025	12.91	13.00	12.90	13.00	13.00	0.70%	44,695
Nov 26, 2025	12.78	12.93	12.78	12.91	12.91	-0.23%	72,038
Nov 25, 2025	12.86	12.98	12.80	12.94	12.94	1.89%	165,775
Nov 24, 2025	12.70	12.80	12.66	12.70	12.70	0.47%	182,278
Nov 21, 2025	12.45	12.67	12.45	12.64	12.64	3.78%	144,964
Nov 20, 2025	12.26	12.36	12.11	12.18	12.18	-2.01%	183,438
Nov 19, 2025	12.48	12.54	12.39	12.43	12.43	2.56%	126,464
Nov 18, 2025	12.06	12.15	12.04	12.12	12.12	-0.74%	158,637