BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	15.30	15.31	15.13	15.17	15.17	-1.88%	145,630
May 18, 2026	15.47	15.51	15.38	15.46	15.46	0.91%	139,862
May 15, 2026	15.39	15.42	15.29	15.32	15.32	-1.27%	65,757
May 14, 2026	15.64	15.69	15.52	15.52	15.52	-1.99%	70,852
May 13, 2026	15.81	15.95	15.76	15.83	15.83	0.04%	108,940
May 12, 2026	15.78	15.84	15.58	15.83	15.83	0.41%	180,022
May 11, 2026	15.84	15.97	15.74	15.76	15.76	3.24%	188,345
May 8, 2026	15.14	15.30	15.14	15.27	15.27	3.00%	122,768
May 7, 2026	15.11	15.11	14.82	14.82	14.82	-4.39%	463,734
May 6, 2026	15.45	15.55	15.31	15.50	15.50	-1.08%	3,096,135
May 5, 2026	15.54	15.75	15.52	15.67	15.67	-2.61%	372,050
May 4, 2026	16.25	16.25	15.96	16.09	15.62	-	114,674
May 1, 2026	16.10	16.17	15.91	16.09	15.62	0.09%	76,146
Apr 30, 2026	15.72	16.10	15.72	16.08	15.61	2.32%	97,258
Apr 29, 2026	15.83	15.99	15.68	15.71	15.25	-1.07%	55,836
Apr 28, 2026	15.96	15.97	15.83	15.88	15.42	-0.19%	85,806
Apr 27, 2026	15.96	15.97	15.84	15.91	15.45	0.13%	72,312
Apr 24, 2026	15.82	15.93	15.78	15.89	15.43	0.51%	71,192
Apr 23, 2026	15.83	15.92	15.65	15.81	15.35	1.22%	139,321
Apr 22, 2026	15.72	15.73	15.59	15.62	15.17	0.13%	114,109
Apr 21, 2026	15.68	15.76	15.55	15.60	15.15	0.06%	73,776
Apr 20, 2026	15.49	15.65	15.47	15.59	15.14	0.52%	75,652
Apr 17, 2026	15.54	15.65	15.44	15.51	15.06	-1.08%	189,727
Apr 16, 2026	15.66	15.74	15.61	15.68	15.23	0.71%	84,750
Apr 15, 2026	15.69	15.69	15.51	15.57	15.12	-1.58%	79,391
Apr 14, 2026	16.01	16.06	15.79	15.82	15.36	-1.92%	90,592
Apr 13, 2026	15.96	16.13	15.91	16.13	15.66	0.81%	148,549
Apr 10, 2026	16.08	16.13	15.94	16.00	15.54	2.04%	223,092
Apr 9, 2026	15.59	15.74	15.31	15.68	15.23	2.69%	200,687
Apr 8, 2026	15.05	15.28	15.04	15.27	14.83	0.46%	192,975
Apr 7, 2026	14.86	15.23	14.86	15.20	14.76	2.36%	374,047
Apr 6, 2026	14.50	14.87	14.50	14.85	14.42	0.61%	163,981
Apr 2, 2026	14.64	14.82	14.62	14.76	14.33	-0.40%	209,713
Apr 1, 2026	14.88	14.96	14.70	14.82	14.39	-3.52%	187,970
Mar 31, 2026	15.20	15.39	15.11	15.36	14.91	1.79%	201,836
Mar 30, 2026	15.10	15.28	15.03	15.09	14.65	1.00%	201,360
Mar 27, 2026	14.98	15.10	14.91	14.94	14.51	2.12%	195,623
Mar 26, 2026	14.59	14.76	14.45	14.63	14.21	0.69%	118,019
Mar 25, 2026	14.47	14.57	14.40	14.53	14.11	2.83%	260,098
Mar 24, 2026	13.84	14.25	13.84	14.13	13.72	2.91%	185,963
Mar 23, 2026	13.64	13.93	13.54	13.73	13.33	3.62%	189,720
Mar 20, 2026	13.49	13.52	13.14	13.25	12.87	-1.92%	157,913
Mar 19, 2026	13.24	13.62	13.21	13.51	13.12	-1.60%	223,562
Mar 18, 2026	13.93	14.00	13.69	13.73	13.33	-2.76%	240,789
Mar 17, 2026	14.01	14.15	13.94	14.12	13.71	1.36%	124,500
Mar 16, 2026	13.82	13.99	13.82	13.93	13.53	0.94%	150,421
Mar 13, 2026	14.10	14.16	13.73	13.80	13.40	-0.79%	164,524
Mar 12, 2026	13.80	14.09	13.74	13.91	13.51	3.19%	202,017
Mar 11, 2026	13.39	13.55	13.37	13.48	13.09	1.97%	109,444
Mar 10, 2026	13.32	13.48	13.21	13.22	12.84	-0.68%	155,258