BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	55.12	55.50	55.12	55.50	55.50	0.70%	288
Mar 13, 2026	55.11	55.11	55.11	55.11	55.11	-2.23%	662
Mar 12, 2026	56.37	56.37	56.37	56.37	56.37	7.27%	110
Mar 10, 2026	52.55	52.55	52.55	52.55	52.55	-0.92%	486
Mar 9, 2026	50.12	53.04	50.12	53.04	53.04	4.88%	1,105
Mar 6, 2026	50.57	50.57	50.57	50.57	50.57	-4.64%	5,200
Mar 4, 2026	53.05	53.05	53.04	53.04	53.04	-3.07%	594
Mar 2, 2026	54.25	54.71	54.25	54.71	54.71	-0.88%	3,851
Feb 23, 2026	55.20	55.20	55.20	55.20	55.20	-2.87%	633
Feb 20, 2026	56.83	56.83	56.83	56.83	56.83	-1.34%	7,190
Feb 18, 2026	57.60	57.60	57.60	57.60	57.60	-4.16%	106
Feb 17, 2026	60.10	60.10	60.10	60.10	60.10	0.08%	3,632
Feb 10, 2026	59.90	60.05	59.90	60.05	60.05	4.82%	2,832
Feb 9, 2026	56.75	57.29	56.75	57.29	57.29	-2.09%	450
Feb 6, 2026	58.51	58.51	58.51	58.51	58.51	2.29%	2,430
Feb 5, 2026	57.16	57.20	57.16	57.20	57.20	1.42%	402
Feb 4, 2026	56.40	56.40	56.40	56.40	56.40	1.54%	45,193
Feb 3, 2026	55.55	55.55	55.55	55.55	55.55	-0.37%	2,160
Jan 27, 2026	55.75	55.75	55.75	55.75	55.75	6.07%	180
Jan 23, 2026	52.56	52.56	52.56	52.56	52.56	-3.22%	2,660
Jan 22, 2026	54.31	54.31	54.31	54.31	54.31	7.41%	217
Jan 20, 2026	50.57	50.57	50.57	50.57	50.57	-3.93%	242
Jan 14, 2026	52.64	52.64	52.64	52.64	52.64	-0.24%	150
Jan 12, 2026	52.76	52.76	52.76	52.76	52.76	2.25%	195
Jan 6, 2026	52.00	52.25	51.60	51.60	51.60	-0.94%	330
Dec 30, 2025	51.45	52.09	51.45	52.09	52.09	0.60%	750
Dec 24, 2025	51.78	51.78	51.78	51.78	51.78	1.01%	175
Dec 22, 2025	51.26	51.26	51.26	51.26	51.26	-0.91%	3,002
Dec 18, 2025	50.67	51.73	50.67	51.73	51.73	-0.71%	439
Dec 16, 2025	52.06	52.10	52.06	52.10	52.10	-0.48%	1,008
Dec 15, 2025	52.64	52.64	52.35	52.35	52.35	7.18%	666
Dec 10, 2025	48.30	48.84	48.30	48.84	48.84	-0.43%	550
Dec 9, 2025	49.05	49.05	49.05	49.05	49.05	-1.23%	395
Dec 8, 2025	49.66	49.66	49.66	49.66	49.66	0.20%	100
Dec 5, 2025	49.56	49.56	49.56	49.56	49.56	-3.29%	8,456
Dec 3, 2025	51.25	51.25	51.25	51.25	51.25	-1.64%	590
Dec 1, 2025	51.11	52.10	51.11	52.10	52.10	1.86%	361
Nov 28, 2025	51.15	51.15	51.15	51.15	51.15	-1.63%	100
Nov 25, 2025	50.67	52.00	50.67	52.00	52.00	3.62%	805
Nov 21, 2025	50.19	50.19	50.19	50.19	50.19	-0.11%	5,300
Nov 19, 2025	50.24	50.24	50.24	50.24	50.24	6.64%	1,725
Nov 18, 2025	47.11	47.11	47.11	47.11	47.11	-4.19%	540
Nov 17, 2025	49.50	49.50	49.17	49.17	49.17	-1.66%	359
Nov 13, 2025	50.48	50.48	50.00	50.00	50.00	-0.96%	1,263
Nov 11, 2025	49.97	50.49	49.97	50.49	50.49	0.81%	835
Nov 10, 2025	50.08	50.08	50.08	50.08	50.08	2.20%	100
Nov 7, 2025	49.00	49.00	49.00	49.00	49.00	-2.87%	114
Nov 6, 2025	50.45	50.45	50.45	50.45	50.45	4.02%	400
Oct 30, 2025	48.50	48.50	48.50	48.50	48.50	-2.51%	267
Oct 28, 2025	49.75	49.75	49.75	49.75	49.75	-	1,700