BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.96	15.97	15.83	15.88	15.88	-0.19%	85,806
Apr 27, 2026	15.96	15.97	15.84	15.91	15.91	0.13%	72,312
Apr 24, 2026	15.82	15.93	15.78	15.89	15.89	0.51%	71,192
Apr 23, 2026	15.83	15.92	15.65	15.81	15.81	1.22%	139,321
Apr 22, 2026	15.72	15.73	15.59	15.62	15.62	0.13%	114,109
Apr 21, 2026	15.68	15.76	15.55	15.60	15.60	0.06%	73,776
Apr 20, 2026	15.49	15.65	15.47	15.59	15.59	0.52%	75,652
Apr 17, 2026	15.54	15.65	15.44	15.51	15.51	-1.08%	189,727
Apr 16, 2026	15.66	15.74	15.61	15.68	15.68	0.71%	84,750
Apr 15, 2026	15.69	15.69	15.51	15.57	15.57	-1.58%	79,391
Apr 14, 2026	16.01	16.06	15.79	15.82	15.82	-1.92%	90,592
Apr 13, 2026	15.96	16.13	15.91	16.13	16.13	0.81%	148,549
Apr 10, 2026	16.08	16.13	15.94	16.00	16.00	2.04%	223,092
Apr 9, 2026	15.59	15.74	15.31	15.68	15.68	2.69%	200,687
Apr 8, 2026	15.05	15.28	15.04	15.27	15.27	0.46%	192,975
Apr 7, 2026	14.86	15.23	14.86	15.20	15.20	2.36%	374,047
Apr 6, 2026	14.50	14.87	14.50	14.85	14.85	0.61%	163,981
Apr 2, 2026	14.64	14.82	14.62	14.76	14.76	-0.40%	209,713
Apr 1, 2026	14.88	14.96	14.70	14.82	14.82	-3.52%	187,970
Mar 31, 2026	15.20	15.39	15.11	15.36	15.36	1.79%	201,836
Mar 30, 2026	15.10	15.28	15.03	15.09	15.09	1.00%	201,360
Mar 27, 2026	14.98	15.10	14.91	14.94	14.94	2.12%	195,623
Mar 26, 2026	14.59	14.76	14.45	14.63	14.63	0.69%	118,019
Mar 25, 2026	14.47	14.57	14.40	14.53	14.53	2.83%	260,098
Mar 24, 2026	13.84	14.25	13.84	14.13	14.13	2.91%	185,963
Mar 23, 2026	13.64	13.93	13.54	13.73	13.73	3.62%	189,720
Mar 20, 2026	13.49	13.52	13.14	13.25	13.25	-1.92%	157,913
Mar 19, 2026	13.24	13.62	13.21	13.51	13.51	-1.60%	223,562
Mar 18, 2026	13.93	14.00	13.69	13.73	13.73	-2.76%	240,789
Mar 17, 2026	14.01	14.15	13.94	14.12	14.12	1.36%	124,500
Mar 16, 2026	13.82	13.99	13.82	13.93	13.93	0.94%	150,421
Mar 13, 2026	14.10	14.16	13.73	13.80	13.80	-0.79%	164,524
Mar 12, 2026	13.80	14.09	13.74	13.91	13.91	3.19%	202,017
Mar 11, 2026	13.39	13.55	13.37	13.48	13.48	1.97%	109,444
Mar 10, 2026	13.32	13.48	13.21	13.22	13.22	-0.68%	155,258
Mar 9, 2026	12.94	13.38	12.82	13.31	13.31	1.14%	191,982
Mar 6, 2026	12.97	13.20	12.94	13.16	13.16	-2.23%	143,531
Mar 5, 2026	13.38	13.49	13.30	13.46	13.46	-0.05%	158,736
Mar 4, 2026	13.40	13.50	13.32	13.47	13.47	1.26%	135,756
Mar 3, 2026	13.05	13.37	13.02	13.30	13.30	-3.69%	220,558
Mar 2, 2026	13.66	13.93	13.65	13.81	13.81	-4.16%	237,265
Feb 27, 2026	14.25	14.54	14.25	14.41	14.41	-2.04%	106,068
Feb 26, 2026	14.66	14.73	14.46	14.71	14.71	1.38%	107,649
Feb 25, 2026	14.46	14.52	14.36	14.51	14.51	0.69%	102,581
Feb 24, 2026	14.41	14.48	14.37	14.41	14.41	-0.35%	87,872
Feb 23, 2026	14.39	14.50	14.37	14.46	14.46	0.14%	153,318
Feb 20, 2026	14.42	14.56	14.37	14.44	14.44	0.77%	124,475
Feb 19, 2026	14.31	14.40	14.27	14.33	14.33	-1.82%	328,656
Feb 18, 2026	14.59	14.79	14.48	14.60	14.60	-2.89%	524,401
Feb 17, 2026	14.97	15.05	14.90	15.03	15.03	-0.86%	234,942