BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	42.00	42.11	41.73	41.73	41.73	-2.27%	435
Oct 13, 2025	42.66	42.87	42.58	42.70	42.70	-1.73%	-
Oct 10, 2025	43.01	43.48	42.34	43.45	43.45	0.93%	708
Oct 9, 2025	43.37	43.65	43.05	43.05	43.05	-0.51%	3
Oct 8, 2025	43.65	43.65	43.27	43.27	43.27	-1.79%	225
Oct 7, 2025	44.18	44.18	43.81	44.06	44.06	1.40%	-
Oct 6, 2025	44.13	44.50	43.43	43.45	43.45	-2.01%	2,380
Oct 3, 2025	43.81	44.34	43.74	44.34	44.34	1.91%	-
Oct 2, 2025	43.01	44.16	43.01	43.51	43.51	1.59%	335
Oct 1, 2025	42.09	42.83	42.09	42.83	42.83	1.16%	-
Sep 30, 2025	42.35	42.40	42.15	42.34	42.34	-0.77%	50
Sep 29, 2025	42.35	42.67	42.35	42.67	42.67	0.35%	-
Sep 26, 2025	42.11	42.52	41.90	42.52	42.52	1.26%	42
Sep 25, 2025	42.38	42.38	41.83	41.99	41.99	-1.25%	464
Sep 24, 2025	42.45	42.52	42.31	42.52	42.52	-0.89%	-
Sep 23, 2025	41.96	42.90	41.96	42.90	42.90	0.89%	-
Sep 22, 2025	42.44	42.52	42.18	42.52	42.52	-0.82%	-
Sep 19, 2025	43.12	43.44	42.81	42.87	42.87	0.07%	69
Sep 18, 2025	42.97	43.32	42.84	42.84	42.84	-1.49%	265
Sep 17, 2025	43.42	43.62	43.11	43.49	43.49	-0.30%	234
Sep 16, 2025	43.78	43.86	43.62	43.62	43.62	-0.75%	1
Sep 15, 2025	44.15	44.15	43.77	43.95	43.95	0.09%	37
Sep 12, 2025	44.17	44.17	43.75	43.91	43.91	-0.07%	50
Sep 11, 2025	43.65	43.94	43.46	43.94	43.94	0.73%	226
Sep 10, 2025	43.87	43.91	43.62	43.62	43.62	0.18%	-
Sep 9, 2025	44.21	44.44	43.54	43.54	43.54	-1.49%	410
Sep 8, 2025	44.17	44.20	43.95	44.20	44.20	0.68%	185
Sep 5, 2025	44.44	44.44	43.15	43.90	43.90	-0.36%	750
Sep 4, 2025	44.50	44.50	44.03	44.06	44.06	-1.43%	198
Sep 3, 2025	45.15	45.15	44.70	44.70	44.70	-0.27%	-
Sep 2, 2025	44.89	45.35	44.82	44.82	44.82	-1.02%	-
Sep 1, 2025	45.45	45.54	45.23	45.28	45.28	-	160
Aug 29, 2025	45.87	45.87	45.09	45.28	45.28	-1.14%	445
Aug 28, 2025	46.64	46.64	45.80	45.80	45.80	-0.41%	-
Aug 27, 2025	47.38	47.38	45.99	45.99	45.99	-2.75%	-
Aug 26, 2025	47.16	47.65	47.16	47.29	47.29	-0.73%	-
Aug 25, 2025	48.03	48.03	47.64	47.64	47.64	-1.08%	-
Aug 22, 2025	47.60	48.16	47.55	48.16	48.16	1.47%	-
Aug 21, 2025	48.23	48.23	47.34	47.46	47.46	-1.19%	-
Aug 20, 2025	47.52	48.03	47.52	48.03	48.03	0.73%	-
Aug 19, 2025	47.23	47.68	46.80	47.68	47.68	2.94%	2
Aug 18, 2025	46.73	46.73	46.12	46.32	46.32	-	96
Aug 15, 2025	46.66	46.67	46.32	46.32	46.32	-0.17%	-