BASF SE (BFFAF)
OTCMKTS · Delayed Price · Currency is USD
56.40
+0.85 (1.53%)
Feb 4, 2026, 9:30 AM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | - | 1.35% | 200 |
| 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 |
| Oct 24, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.98% | 840 |
| Oct 23, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 4.87% | 285 |
| Oct 22, 2025 | 51.25 | 51.25 | 48.40 | 48.40 | 48.40 | -4.47% | 300 |
| Oct 17, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.83% | 268 |
| Oct 16, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.05% | 1,886 |
| Oct 10, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -1.52% | 160 |
| Oct 9, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | -0.21% | 442 |
| Oct 7, 2025 | 50.56 | 51.65 | 50.56 | 51.11 | 51.11 | 0.60% | 490 |
| Oct 2, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.21% | 215 |
| Sep 30, 2025 | 49.81 | 49.81 | 49.70 | 49.70 | 49.70 | 2.27% | 410 |
| Sep 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.52% | 110 |
| Sep 24, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.64% | 401 |
| Sep 22, 2025 | 50.12 | 50.12 | 49.67 | 49.67 | 49.67 | -0.46% | 2,206 |
| Sep 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -3.11% | 4,364 |
| Sep 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.37% | 2,534 |