BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.61	15.61	15.48	15.56	15.56	0.65%	97,719
Sep 2, 2026	15.43	15.50	15.41	15.46	15.46	0.72%	94,202
Sep 1, 2026	15.29	15.38	15.26	15.35	15.35	-0.07%	87,643
Aug 31, 2026	15.48	15.51	15.34	15.36	15.36	0.92%	135,673
Aug 28, 2026	15.26	15.27	15.12	15.22	15.22	1.47%	156,334
Aug 27, 2026	14.93	15.00	14.86	15.00	15.00	-0.33%	69,537
Aug 26, 2026	15.16	15.17	15.04	15.05	15.05	-0.33%	104,792
Aug 25, 2026	14.99	15.15	14.91	15.10	15.10	-1.18%	74,248
Aug 24, 2026	15.29	15.37	15.24	15.28	15.28	1.26%	115,820
Aug 21, 2026	15.12	15.17	15.06	15.09	15.09	0.60%	89,990
Aug 20, 2026	14.83	15.05	14.83	15.00	15.00	-0.60%	106,432
Aug 19, 2026	15.07	15.16	15.02	15.09	15.09	2.31%	113,772
Aug 18, 2026	14.80	14.80	14.73	14.75	14.75	0.75%	83,090
Aug 17, 2026	14.64	14.77	14.56	14.64	14.64	-1.01%	1,010,654
Aug 14, 2026	14.59	14.83	14.59	14.79	14.79	2.49%	84,396
Aug 13, 2026	14.46	14.48	14.36	14.43	14.43	-2.04%	75,512
Aug 12, 2026	14.80	14.84	14.73	14.73	14.73	-0.41%	81,736
Aug 11, 2026	14.76	14.88	14.74	14.79	14.79	-0.60%	87,079
Aug 10, 2026	14.81	14.90	14.78	14.88	14.88	-0.13%	80,438
Aug 7, 2026	14.92	14.94	14.84	14.90	14.90	0.88%	68,580
Aug 6, 2026	14.79	14.86	14.72	14.77	14.77	0.89%	135,311
Aug 5, 2026	14.66	14.69	14.55	14.64	14.64	0.41%	73,122
Aug 4, 2026	14.53	14.59	14.47	14.58	14.58	-0.95%	82,808
Aug 3, 2026	14.81	14.83	14.66	14.72	14.72	1.31%	126,676
Jul 31, 2026	14.48	14.55	14.38	14.53	14.53	-1.96%	93,286
Jul 30, 2026	14.72	14.84	14.68	14.82	14.82	1.72%	161,756
Jul 29, 2026	14.47	14.62	14.40	14.57	14.57	4.67%	162,376
Jul 28, 2026	13.79	13.96	13.79	13.92	13.92	1.53%	201,099
Jul 27, 2026	13.73	13.78	13.68	13.71	13.71	-0.58%	169,682
Jul 24, 2026	13.72	13.81	13.72	13.79	13.79	-0.51%	148,858
Jul 23, 2026	13.87	13.91	13.82	13.86	13.86	-0.65%	119,287
Jul 22, 2026	13.97	14.04	13.91	13.95	13.95	1.53%	73,422
Jul 21, 2026	13.62	13.76	13.58	13.74	13.74	0.59%	119,791
Jul 20, 2026	13.58	13.69	13.53	13.66	13.66	-1.16%	383,326
Jul 17, 2026	13.81	13.91	13.78	13.82	13.82	0.22%	126,245
Jul 16, 2026	13.77	13.81	13.75	13.79	13.79	0.88%	159,017
Jul 15, 2026	13.46	13.76	13.46	13.67	13.67	-2.64%	93,145
Jul 14, 2026	14.16	14.18	14.01	14.04	14.04	1.67%	211,299
Jul 13, 2026	13.83	13.96	13.80	13.81	13.81	2.37%	164,152
Jul 10, 2026	13.52	13.61	13.49	13.49	13.49	-	106,531
Jul 9, 2026	13.53	13.55	13.42	13.49	13.49	-0.74%	192,189
Jul 8, 2026	13.63	13.67	13.45	13.59	13.59	1.09%	110,515
Jul 7, 2026	13.60	13.62	13.43	13.44	13.44	-0.86%	186,092
Jul 6, 2026	13.58	13.58	13.48	13.56	13.56	-0.37%	251,543
Jul 2, 2026	13.49	13.66	13.49	13.61	13.61	2.64%	152,680
Jul 1, 2026	13.18	13.38	13.16	13.26	13.26	-0.38%	110,628
Jun 30, 2026	13.34	13.37	13.26	13.31	13.31	-0.75%	162,821
Jun 29, 2026	13.50	13.52	13.34	13.41	13.41	-1.03%	199,751
Jun 26, 2026	13.63	13.64	13.53	13.55	13.55	-0.81%	112,243
Jun 25, 2026	13.65	13.72	13.59	13.66	13.66	-1.23%	96,913