BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	15.34	15.35	15.28	15.32	15.32	2.41%	468,175
Nov 3, 2026	14.99	15.03	14.94	14.96	14.96	-0.40%	74,112
Nov 2, 2026	15.00	15.10	14.99	15.02	15.02	0.33%	160,784
Oct 30, 2026	14.88	14.97	14.83	14.97	14.97	-0.13%	384,577
Oct 29, 2026	15.02	15.07	14.86	14.99	14.99	1.49%	105,001
Oct 28, 2026	14.63	14.81	14.50	14.77	14.77	1.65%	76,829
Oct 27, 2026	14.42	14.61	14.42	14.53	14.53	-0.68%	122,455
Oct 26, 2026	14.60	14.69	14.59	14.63	14.63	-0.61%	106,893
Oct 23, 2026	14.66	14.74	14.57	14.72	14.72	-0.27%	79,972
Oct 22, 2026	14.73	14.76	14.64	14.76	14.76	-0.27%	53,761
Oct 21, 2026	14.89	14.95	14.77	14.80	14.80	-0.13%	85,211
Oct 20, 2026	14.78	14.87	14.70	14.82	14.82	0.20%	120,925
Oct 19, 2026	14.70	14.80	14.70	14.79	14.79	-1.33%	109,167
Oct 16, 2026	14.96	15.06	14.93	14.99	14.99	1.15%	130,596
Oct 15, 2026	14.83	14.83	14.69	14.82	14.82	0.88%	201,716
Oct 14, 2026	14.62	14.69	14.46	14.69	14.69	1.59%	111,769
Oct 13, 2026	14.46	14.53	14.41	14.46	14.46	0.84%	110,782
Oct 12, 2026	14.44	14.44	14.29	14.34	14.34	-1.31%	149,442
Oct 9, 2026	14.50	14.60	14.49	14.53	14.53	-0.48%	129,348
Oct 8, 2026	14.53	14.62	14.46	14.60	14.60	1.53%	130,559
Oct 7, 2026	14.36	14.41	14.32	14.38	14.38	-0.21%	123,009
Oct 6, 2026	14.42	14.53	14.36	14.41	14.41	1.48%	135,242
Oct 5, 2026	13.99	14.20	13.90	14.20	14.20	0.50%	213,794
Oct 2, 2026	14.05	14.18	14.02	14.13	14.13	1.07%	155,325
Oct 1, 2026	14.06	14.09	13.86	13.98	13.98	-1.69%	256,224
Sep 30, 2026	14.74	14.81	14.19	14.22	14.22	-0.21%	110,112
Sep 29, 2026	14.24	14.25	14.12	14.25	14.25	-1.04%	102,336
Sep 28, 2026	14.26	14.41	14.23	14.40	14.40	-0.21%	121,841
Sep 25, 2026	14.62	14.66	14.30	14.43	14.43	-3.09%	252,717
Sep 24, 2026	14.95	14.98	14.84	14.89	14.89	0.20%	115,153
Sep 23, 2026	14.75	14.90	14.74	14.86	14.86	-0.87%	107,168
Sep 22, 2026	14.78	14.99	14.78	14.99	14.99	1.56%	85,421
Sep 21, 2026	14.95	14.96	14.70	14.76	14.76	-0.61%	149,386
Sep 18, 2026	14.82	14.85	14.72	14.85	14.85	-1.39%	466,380
Sep 17, 2026	15.06	15.12	15.02	15.06	15.06	0.60%	126,622
Sep 16, 2026	15.10	15.10	14.92	14.97	14.97	-0.33%	89,710
Sep 15, 2026	14.96	15.03	14.94	15.02	15.02	-0.86%	86,016
Sep 14, 2026	15.17	15.20	14.99	15.15	15.15	0.66%	120,023
Sep 11, 2026	15.02	15.09	14.99	15.05	15.05	-3.03%	97,024
Sep 10, 2026	15.48	15.56	15.41	15.52	15.52	1.31%	75,377
Sep 9, 2026	15.54	15.54	15.24	15.32	15.32	-1.61%	48,488
Sep 8, 2026	15.60	15.67	15.53	15.57	15.57	0.45%	73,186
Sep 4, 2026	15.48	15.57	15.45	15.50	15.50	-0.39%	58,155
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