BASF SE (SWX:BAS)
Switzerland · Delayed Price · Currency is CHF 47.83
0.00 (0.00%)
Sep 25, 2026, 7:55 AM CET
SWX:BAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.07% | - |
| Sep 30, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | - |
| Sep 29, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | - |
| Sep 28, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | - |
| Sep 25, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | - |
| Sep 24, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | - |
| Sep 23, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | 340 |
| Sep 22, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -2.94% | 700 |
| Sep 21, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | 3,000 |
| Sep 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Sep 17, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | 321 |
| Sep 16, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | 23,500 |
| Sep 15, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Sep 14, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Sep 11, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Sep 10, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Sep 9, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Sep 8, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.14% | - |
| Sep 7, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - | - |
| Sep 4, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - | - |
| Sep 3, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - | - |
| Sep 2, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 1.47% | - |
| Sep 1, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.98% | - |
| Aug 31, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - | - |
| Aug 28, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.14% | - |
| Aug 27, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - | - |
| Aug 26, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - | - |
| Aug 25, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - | - |
| Aug 24, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.11% | - |
| Aug 21, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 20, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 19, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 18, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 17, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 14, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 13, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 12, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - | - |
| Aug 11, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 2.10% | 700 |
| Aug 10, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - | 200 |
| Aug 7, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.21% | - |
| Aug 6, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.40% | - |
| Aug 5, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - | - |
| Aug 4, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - | - |
| Aug 3, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.83% | - |
| Jul 31, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | - |
| Jul 30, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | - |
| Jul 29, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4.52% | - |
| Jul 28, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.31% | 500 |
| Jul 27, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - | - |
| Jul 24, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - | - |