BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	13.85	13.87	13.75	13.83	13.83	-	145,657
Jun 23, 2026	13.81	13.91	13.75	13.83	13.83	-1.00%	162,042
Jun 22, 2026	13.92	14.05	13.90	13.97	13.97	0.68%	211,261
Jun 18, 2026	13.77	13.95	13.75	13.88	13.88	-2.36%	158,131
Jun 17, 2026	14.32	14.46	14.18	14.21	14.21	0.50%	565,309
Jun 16, 2026	14.29	14.31	14.14	14.14	14.14	-0.91%	134,234
Jun 15, 2026	14.19	14.30	14.14	14.27	14.27	-0.63%	155,526
Jun 12, 2026	14.15	14.39	14.10	14.36	14.36	0.70%	186,021
Jun 11, 2026	14.12	14.28	13.98	14.26	14.26	3.33%	238,460
Jun 10, 2026	13.90	13.92	13.76	13.80	13.80	-1.78%	114,332
Jun 9, 2026	14.01	14.13	13.92	14.05	14.05	-0.07%	350,869
Jun 8, 2026	14.17	14.19	14.00	14.06	14.06	-4.16%	190,176
Jun 5, 2026	14.83	14.84	14.53	14.67	14.67	-0.20%	111,842
Jun 4, 2026	14.89	14.92	14.64	14.70	14.70	0.07%	103,026
Jun 3, 2026	14.67	14.79	14.66	14.69	14.69	-1.08%	105,377
Jun 2, 2026	14.96	14.99	14.75	14.85	14.85	-	110,217
Jun 1, 2026	14.79	14.88	14.72	14.85	14.85	0.54%	111,310
May 29, 2026	14.89	14.89	14.77	14.77	14.77	0.07%	121,252
May 28, 2026	14.85	14.91	14.75	14.76	14.76	-0.67%	78,105
May 27, 2026	14.75	14.91	14.72	14.86	14.86	-1.00%	97,388
May 26, 2026	15.01	15.04	14.90	15.01	15.01	-0.13%	89,657
May 22, 2026	15.01	15.15	14.97	15.03	15.03	-1.31%	62,151
May 21, 2026	15.10	15.25	15.02	15.23	15.23	1.94%	94,377
May 20, 2026	15.09	15.11	14.84	14.94	14.94	-1.52%	118,764
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	0.30%	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