BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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