BASF SE (VIE:BAS)
Austria · Delayed Price · Currency is EUR 43.94
+0.32 (0.73%)
At close: Sep 11, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 44.17 | 44.17 | 43.75 | 43.91 | - | -0.07% | 50 |
| Sep 11, 2025 | 43.65 | 43.94 | 43.46 | 43.94 | - | 0.73% | 226 |
| Sep 10, 2025 | 43.87 | 43.91 | 43.62 | 43.62 | - | 0.18% | - |
| Sep 9, 2025 | 44.21 | 44.44 | 43.54 | 43.54 | - | -1.49% | 410 |
| Sep 8, 2025 | 44.17 | 44.20 | 43.95 | 44.20 | - | 0.68% | 185 |
| Sep 5, 2025 | 44.44 | 44.44 | 43.15 | 43.90 | - | -0.36% | 750 |
| Sep 4, 2025 | 44.50 | 44.50 | 44.03 | 44.06 | - | -1.43% | 198 |
| Sep 3, 2025 | 45.15 | 45.15 | 44.70 | 44.70 | - | -0.27% | - |
| Sep 2, 2025 | 44.89 | 45.35 | 44.82 | 44.82 | - | -1.02% | - |
| Sep 1, 2025 | 45.45 | 45.54 | 45.23 | 45.28 | - | - | 160 |
| Aug 29, 2025 | 45.87 | 45.87 | 45.09 | 45.28 | - | -1.14% | 445 |
| Aug 28, 2025 | 46.64 | 46.64 | 45.80 | 45.80 | - | -0.41% | - |
| Aug 27, 2025 | 47.38 | 47.38 | 45.99 | 45.99 | - | -2.75% | - |
| Aug 26, 2025 | 47.16 | 47.65 | 47.16 | 47.29 | - | -0.73% | - |
| Aug 25, 2025 | 48.03 | 48.03 | 47.64 | 47.64 | - | -1.08% | - |
| Aug 22, 2025 | 47.60 | 48.16 | 47.55 | 48.16 | - | 1.47% | - |
| Aug 21, 2025 | 48.23 | 48.23 | 47.34 | 47.46 | - | -1.19% | - |
| Aug 20, 2025 | 47.52 | 48.03 | 47.52 | 48.03 | - | 0.73% | - |
| Aug 19, 2025 | 47.23 | 47.68 | 46.80 | 47.68 | - | 2.94% | 2 |
| Aug 18, 2025 | 46.73 | 46.73 | 46.12 | 46.32 | - | - | 96 |
| Aug 15, 2025 | 46.66 | 46.67 | 46.32 | 46.32 | - | -0.17% | - |
| Aug 14, 2025 | 45.30 | 46.40 | 45.30 | 46.40 | - | 1.84% | 1,074 |
| Aug 13, 2025 | 44.87 | 45.56 | 44.81 | 45.56 | - | 1.42% | 450 |
| Aug 12, 2025 | 44.94 | 44.94 | 44.33 | 44.92 | - | 0.40% | - |
| Aug 11, 2025 | 45.63 | 45.63 | 44.74 | 44.74 | - | -0.71% | - |
| Aug 8, 2025 | 44.91 | 45.06 | 44.81 | 45.06 | - | 0.65% | 139 |
| Aug 7, 2025 | 43.35 | 45.18 | 43.35 | 44.77 | - | 4.75% | 564 |
| Aug 6, 2025 | 42.48 | 43.07 | 42.48 | 42.74 | - | -0.72% | 279 |
| Aug 5, 2025 | 41.85 | 43.05 | 41.84 | 43.05 | - | 2.97% | 325 |
| Aug 4, 2025 | 42.10 | 42.10 | 41.81 | 41.81 | - | -0.71% | - |
| Aug 1, 2025 | 42.56 | 42.56 | 42.11 | 42.11 | - | -2.52% | 24 |
| Jul 31, 2025 | 43.53 | 43.81 | 43.04 | 43.20 | - | 0.40% | - |
| Jul 30, 2025 | 44.49 | 44.50 | 43.03 | 43.03 | - | -1.96% | 234 |
| Jul 29, 2025 | 44.78 | 44.78 | 43.89 | 43.89 | - | -1.94% | - |
| Jul 28, 2025 | 46.37 | 46.37 | 44.76 | 44.76 | - | -2.12% | - |
| Jul 25, 2025 | 45.30 | 45.75 | 44.89 | 45.73 | - | -0.48% | 345 |
| Jul 24, 2025 | 45.56 | 46.19 | 45.56 | 45.95 | - | 2.09% | 1,120 |
| Jul 23, 2025 | 44.68 | 45.01 | 44.50 | 45.01 | - | 3.47% | - |
| Jul 22, 2025 | 43.40 | 43.66 | 43.13 | 43.50 | - | -0.11% | 227 |
| Jul 21, 2025 | 42.80 | 43.58 | 42.80 | 43.55 | - | 1.97% | 200 |
| Jul 18, 2025 | 42.66 | 42.94 | 42.66 | 42.71 | - | 0.45% | - |
| Jul 17, 2025 | 42.16 | 42.52 | 42.16 | 42.52 | - | 1.00% | 95 |
| Jul 16, 2025 | 43.06 | 43.06 | 42.10 | 42.10 | - | -2.75% | 225 |
| Jul 15, 2025 | 43.91 | 44.38 | 43.29 | 43.29 | - | 1.24% | 790 |
| Jul 14, 2025 | 42.35 | 43.35 | 42.35 | 42.76 | - | -1.18% | 234 |
| Jul 11, 2025 | 43.84 | 43.84 | 43.27 | 43.27 | - | -1.90% | - |
| Jul 10, 2025 | 44.24 | 44.46 | 43.89 | 44.11 | - | 1.17% | - |
| Jul 9, 2025 | 42.76 | 44.16 | 42.76 | 43.60 | - | 2.56% | 494 |
| Jul 8, 2025 | 41.28 | 42.51 | 41.28 | 42.51 | - | 2.41% | - |
| Jul 7, 2025 | 41.57 | 41.66 | 41.51 | 41.51 | - | -0.34% | - |