BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	45.39	45.39	45.39	45.39	-	0.38%	-
Mar 3, 2026	46.58	46.58	44.73	45.22	45.22	-4.76%	748
Mar 2, 2026	47.09	47.83	46.81	47.48	47.48	-3.57%	926
Feb 27, 2026	48.26	49.24	48.05	49.24	49.24	-0.16%	2,421
Feb 26, 2026	48.86	50.80	48.86	49.32	49.32	0.74%	1,604
Feb 25, 2026	48.84	49.13	48.84	48.96	48.96	-	1
Feb 24, 2026	49.55	49.55	48.96	48.96	48.96	0.18%	2
Feb 23, 2026	48.74	48.90	48.55	48.87	48.87	-0.18%	235
Feb 20, 2026	48.82	49.17	48.82	48.96	48.96	0.82%	230
Feb 19, 2026	49.52	49.52	48.56	48.56	48.56	-2.39%	267
Feb 18, 2026	49.86	49.94	49.28	49.75	49.75	-2.07%	4
Feb 17, 2026	51.24	51.24	50.64	50.80	50.80	0.08%	4
Feb 16, 2026	50.98	51.54	50.38	50.76	50.76	-0.67%	311
Feb 13, 2026	51.04	51.10	50.38	51.10	51.10	-0.51%	-
Feb 12, 2026	51.46	52.42	51.36	51.36	51.36	-0.70%	150
Feb 11, 2026	50.84	51.72	50.84	51.72	51.72	1.49%	328
Feb 10, 2026	49.68	51.06	49.67	50.96	50.96	4.64%	343
Feb 9, 2026	48.30	48.80	48.30	48.70	48.70	1.08%	235
Feb 6, 2026	48.62	48.62	48.14	48.18	48.18	-1.59%	227
Feb 5, 2026	49.79	49.79	48.44	48.96	48.96	-1.09%	436
Feb 4, 2026	48.15	49.51	48.15	49.50	49.50	4.41%	1,000
Feb 3, 2026	46.68	47.41	46.51	47.41	47.41	1.61%	50
Feb 2, 2026	46.09	46.98	46.01	46.66	46.66	1.39%	4
Jan 30, 2026	46.00	46.02	45.75	46.02	46.02	0.20%	-
Jan 29, 2026	46.28	46.39	45.91	45.93	45.93	-0.15%	325
Jan 28, 2026	46.02	46.15	45.79	46.00	46.00	-0.26%	436
Jan 27, 2026	46.05	46.12	45.57	46.12	46.12	-0.71%	50
Jan 26, 2026	45.92	46.51	45.92	46.45	46.45	1.00%	239
Jan 23, 2026	45.62	46.01	45.48	45.99	45.99	-1.03%	69
Jan 22, 2026	46.08	46.47	45.80	46.47	46.47	2.54%	454
Jan 21, 2026	43.86	45.42	43.86	45.32	45.32	3.71%	225
Jan 20, 2026	43.84	43.85	43.43	43.70	43.70	-0.79%	227
Jan 19, 2026	43.93	44.25	43.73	44.05	44.05	-1.54%	351
Jan 16, 2026	45.97	45.97	44.74	44.74	44.74	-3.47%	229
Jan 15, 2026	46.00	46.35	45.69	46.35	46.35	1.44%	174
Jan 14, 2026	44.63	45.76	44.63	45.69	45.69	2.19%	295
Jan 13, 2026	44.96	44.96	44.61	44.71	44.71	-0.31%	100
Jan 12, 2026	44.95	44.98	44.85	44.85	44.85	-0.55%	100
Jan 9, 2026	44.53	45.10	44.53	45.10	45.10	3.09%	-
Jan 8, 2026	44.32	44.32	43.75	43.75	43.75	-1.80%	11
Jan 7, 2026	44.80	44.89	44.55	44.55	44.55	1.30%	227
Jan 6, 2026	44.22	44.22	43.81	43.98	43.98	0.37%	-
Jan 5, 2026	44.70	44.70	43.70	43.82	43.82	-1.77%	300
Jan 2, 2026	44.56	44.61	44.30	44.61	44.61	1.00%	-
Dec 30, 2025	44.13	44.51	44.13	44.17	44.17	-0.05%	40
Dec 29, 2025	44.03	44.46	44.03	44.19	44.19	0.59%	-
Dec 23, 2025	43.67	43.93	43.67	43.93	43.93	0.43%	1
Dec 22, 2025	44.14	44.14	43.63	43.74	43.74	-0.32%	-
Dec 19, 2025	43.90	43.95	43.80	43.88	43.88	-0.54%	250
Dec 18, 2025	44.25	44.25	43.91	44.12	44.12	-0.59%	-