Skip to main content
logo
BASF SE (BASFY)
OTCMKTS · Delayed Price · Currency is USD
14.82
+0.13 (0.88%)
Oct 15, 2026, 3:59 PM EST

BASF SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202614.7014.8214.7014.8214.820.88%201,716
Oct 14, 202614.6214.6914.4614.6914.691.59%111,769
Oct 13, 202614.4614.5314.4114.4614.460.84%110,782
Oct 12, 202614.4414.4414.2914.3414.34-1.31%149,442
Oct 9, 202614.5014.6014.4914.5314.53-0.48%129,348
Oct 8, 202614.5314.6214.4614.6014.601.53%130,559
Oct 7, 202614.3614.4114.3214.3814.38-0.21%123,009
Oct 6, 202614.4214.5314.3614.4114.411.48%135,242
Oct 5, 202613.9914.2013.9014.2014.200.50%213,794
Oct 2, 202614.0514.1814.0214.1314.131.07%155,325
Oct 1, 202614.0614.0913.8613.9813.98-1.69%256,224
Sep 30, 202614.7414.8114.1914.2214.22-0.21%110,112
Sep 29, 202614.2414.2514.1214.2514.25-1.04%102,336
Sep 28, 202614.2614.4114.2314.4014.40-0.21%121,841
Sep 25, 202614.6214.6614.3014.4314.43-3.09%252,717
Sep 24, 202614.9514.9814.8414.8914.890.20%115,153
Sep 23, 202614.7514.9014.7414.8614.86-0.87%107,168
Sep 22, 202614.7814.9914.7814.9914.991.56%85,421
Sep 21, 202614.9514.9614.7014.7614.76-0.61%149,386
Sep 18, 202614.8214.8514.7214.8514.85-1.39%466,380
Sep 17, 202615.0615.1215.0215.0615.060.60%126,622
Sep 16, 202615.1015.1014.9214.9714.97-0.33%89,710
Sep 15, 202614.9615.0314.9415.0215.02-0.86%86,016
Sep 14, 202615.1715.2014.9915.1515.150.66%120,023
Sep 11, 202615.0215.0914.9915.0515.05-3.03%97,024
Sep 10, 202615.4815.5615.4115.5215.521.31%75,377
Sep 9, 202615.5415.5415.2415.3215.32-1.61%48,488
Sep 8, 202615.6015.6715.5315.5715.570.45%73,186
Sep 4, 202615.4815.5715.4515.5015.50-0.39%58,155
Sep 3, 202615.6115.6115.4815.5615.560.65%97,719
Sep 2, 202615.4315.5015.4115.4615.460.72%94,202
Sep 1, 202615.2915.3815.2615.3515.35-0.07%87,643
Aug 31, 202615.4815.5115.3415.3615.360.92%135,673
Aug 28, 202615.2615.2715.1215.2215.221.47%156,334
Aug 27, 202614.9315.0014.8615.0015.00-0.33%69,537
Aug 26, 202615.1615.1715.0415.0515.05-0.33%104,792
Aug 25, 202614.9915.1514.9115.1015.10-1.18%74,248
Aug 24, 202615.2915.3715.2415.2815.281.26%115,820
Aug 21, 202615.1215.1715.0615.0915.090.60%89,990
Aug 20, 202614.8315.0514.8315.0015.00-0.60%106,432
Aug 19, 202615.0715.1615.0215.0915.092.31%113,772
Aug 18, 202614.8014.8014.7314.7514.750.75%83,090
Aug 17, 202614.6414.7714.5614.6414.64-1.01%1,010,654
Aug 14, 202614.5914.8314.5914.7914.792.49%84,396
Aug 13, 202614.4614.4814.3614.4314.43-2.04%75,512
Aug 12, 202614.8014.8414.7314.7314.73-0.41%81,736
Aug 11, 202614.7614.8814.7414.7914.79-0.60%87,079
Aug 10, 202614.8114.9014.7814.8814.88-0.13%80,438
Aug 7, 202614.9214.9414.8414.9014.900.88%68,580
Aug 6, 202614.7914.8614.7214.7714.770.89%135,311