BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	44.43	44.43	44.03	44.38	44.38	-1.29%	-
Dec 16, 2025	44.50	45.21	44.50	44.96	44.96	1.74%	20
Dec 15, 2025	45.03	45.03	44.19	44.19	44.19	-1.73%	269
Dec 12, 2025	44.61	45.04	44.61	44.97	44.97	1.15%	85
Dec 11, 2025	43.00	45.00	43.00	44.46	44.46	3.08%	783
Dec 10, 2025	43.33	43.40	42.92	43.13	43.13	-0.51%	236
Dec 9, 2025	43.44	43.44	42.96	43.35	43.35	-0.09%	21
Dec 8, 2025	43.34	43.44	43.29	43.39	43.39	-0.53%	3
Dec 5, 2025	43.38	43.64	43.38	43.62	43.62	2.04%	3
Dec 4, 2025	43.78	43.78	42.75	42.75	42.75	-3.32%	460
Dec 3, 2025	45.10	45.10	44.22	44.22	44.22	-2.12%	805
Dec 2, 2025	44.91	45.95	44.91	45.18	45.18	1.12%	226
Dec 1, 2025	44.78	44.83	44.63	44.68	44.68	-0.31%	235
Nov 28, 2025	44.65	44.83	44.65	44.82	44.82	0.36%	250
Nov 27, 2025	44.51	44.91	44.38	44.66	44.66	0.13%	5,652
Nov 26, 2025	44.75	44.75	44.20	44.60	44.60	-0.31%	14
Nov 25, 2025	44.67	44.81	44.09	44.74	44.74	0.70%	460
Nov 24, 2025	43.93	44.44	43.93	44.43	44.43	1.35%	278
Nov 21, 2025	42.61	43.84	42.61	43.84	43.84	2.69%	600
Nov 20, 2025	43.13	43.13	42.37	42.69	42.69	-1.11%	17
Nov 19, 2025	41.89	43.38	41.89	43.17	43.17	3.10%	470
Nov 18, 2025	42.17	42.27	41.80	41.87	41.87	-1.83%	500
Nov 17, 2025	43.34	43.43	42.65	42.65	42.65	-1.64%	52
Nov 14, 2025	43.89	43.89	43.02	43.36	43.36	-1.74%	-
Nov 13, 2025	44.04	44.13	43.91	44.13	44.13	0.85%	-
Nov 12, 2025	43.59	43.83	43.59	43.76	43.76	0.44%	-
Nov 11, 2025	43.08	43.57	43.05	43.57	43.57	1.21%	2,050
Nov 10, 2025	43.05	43.46	43.05	43.05	43.05	1.08%	260
Nov 7, 2025	43.18	43.18	42.22	42.59	42.59	-0.82%	25
Nov 6, 2025	43.08	43.08	42.83	42.94	42.94	-0.39%	-
Nov 5, 2025	41.81	43.11	41.81	43.11	43.11	3.01%	24
Nov 4, 2025	42.20	42.20	41.74	41.85	41.85	-2.67%	-
Nov 3, 2025	42.94	43.51	42.70	43.00	43.00	0.56%	200
Oct 31, 2025	42.95	42.95	42.71	42.76	42.76	-0.60%	-
Oct 30, 2025	43.60	43.64	43.02	43.02	43.02	-	235
Oct 29, 2025	44.19	44.52	43.02	43.02	43.02	-0.07%	150
Oct 28, 2025	43.17	43.17	43.05	43.05	43.05	-0.87%	225
Oct 27, 2025	43.88	43.88	43.36	43.43	43.43	-0.44%	-
Oct 24, 2025	43.75	43.97	43.41	43.62	43.62	1.39%	225
Oct 23, 2025	43.08	43.83	43.02	43.02	43.02	-0.16%	695
Oct 22, 2025	43.20	43.20	42.94	43.09	43.09	0.16%	-
Oct 21, 2025	43.58	43.58	43.02	43.02	43.02	-1.78%	50
Oct 20, 2025	43.52	43.80	43.45	43.80	43.80	0.62%	259
Oct 17, 2025	42.83	43.73	42.83	43.53	43.53	1.00%	350
Oct 16, 2025	42.73	43.10	42.53	43.10	43.10	1.44%	55
Oct 15, 2025	42.80	42.80	42.33	42.49	42.49	1.82%	77