BASF SE (BIT:1BAS)
Italy
· Delayed Price · Currency is EUR 46.11
+0.88 (1.95%)
At close: Mar 4, 2026
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 46.54 | 46.60 | 44.60 | 45.23 | 45.23 | -4.72% | 14,068 |
| Mar 2, 2026 | 47.31 | 47.89 | 46.68 | 47.47 | 47.47 | -3.56% | 8,629 |
| Feb 27, 2026 | 49.03 | 49.23 | 47.03 | 49.22 | 49.22 | -0.18% | 24,394 |
| Feb 26, 2026 | 48.81 | 50.20 | 48.74 | 49.31 | 49.31 | 0.74% | 8,470 |
| Feb 25, 2026 | 48.79 | 49.20 | 48.79 | 48.95 | 48.95 | 0.37% | 933 |
| Feb 24, 2026 | 49.60 | 49.64 | 49.02 | 48.77 | 48.77 | -0.20% | 1,770 |
| Feb 23, 2026 | 48.60 | 49.01 | 48.51 | 48.87 | 48.87 | -0.16% | 1,743 |
| Feb 20, 2026 | 48.83 | 49.34 | 48.66 | 48.95 | 48.95 | 0.76% | 4,908 |
| Feb 19, 2026 | 48.91 | 49.22 | 48.63 | 48.58 | 48.58 | -2.33% | 3,301 |
| Feb 18, 2026 | 50.28 | 50.28 | 49.21 | 49.74 | 49.74 | -2.16% | 14,649 |
| Feb 17, 2026 | 50.72 | 51.12 | 50.54 | 50.84 | 50.84 | 0.20% | 4,179 |
| Feb 16, 2026 | 51.12 | 51.12 | 50.46 | 50.74 | 50.74 | -0.70% | 4,772 |
| Feb 13, 2026 | 50.94 | 51.12 | 50.34 | 51.10 | 51.10 | 0.20% | 5,244 |
| Feb 12, 2026 | 51.60 | 52.60 | 51.00 | 51.00 | 51.00 | -1.51% | 14,385 |
| Feb 11, 2026 | 50.80 | 51.78 | 50.54 | 51.78 | 51.78 | 1.45% | 10,057 |
| Feb 10, 2026 | 49.29 | 51.04 | 49.29 | 51.04 | 51.04 | 4.80% | 9,080 |
| Feb 9, 2026 | 48.33 | 48.76 | 48.33 | 48.70 | 48.70 | 1.10% | 1,541 |
| Feb 6, 2026 | 48.61 | 48.73 | 47.99 | 48.17 | 48.17 | -1.77% | 3,663 |
| Feb 5, 2026 | 49.62 | 49.85 | 48.34 | 49.04 | 49.04 | -1.61% | 8,766 |
| Feb 4, 2026 | 47.99 | 49.85 | 47.99 | 49.84 | 49.84 | 5.13% | 15,518 |
| Feb 3, 2026 | 46.83 | 47.41 | 46.35 | 47.41 | 47.41 | 1.46% | 4,094 |
| Feb 2, 2026 | 46.02 | 46.96 | 45.67 | 46.73 | 46.73 | 1.52% | 2,224 |
| Jan 30, 2026 | 46.05 | 46.07 | 45.70 | 46.03 | 46.03 | 0.15% | 1,626 |
| Jan 29, 2026 | 45.99 | 46.35 | 45.77 | 45.96 | 45.96 | -0.04% | 3,546 |
| Jan 28, 2026 | 45.90 | 46.21 | 45.76 | 45.98 | 45.98 | -0.30% | 2,909 |
| Jan 27, 2026 | 45.33 | 46.11 | 45.28 | 46.12 | 46.12 | -0.75% | 962 |
| Jan 26, 2026 | 46.13 | 46.58 | 46.06 | 46.47 | 46.47 | 0.87% | 2,717 |
| Jan 23, 2026 | 46.00 | 46.19 | 45.44 | 46.07 | 46.07 | -0.86% | 8,896 |
| Jan 22, 2026 | 45.83 | 46.64 | 45.63 | 46.47 | 46.47 | 2.56% | 4,953 |
| Jan 21, 2026 | 43.83 | 45.47 | 43.83 | 45.31 | 45.31 | 3.71% | 7,568 |
| Jan 20, 2026 | 43.79 | 43.80 | 43.36 | 43.69 | 43.69 | -0.59% | 2,959 |
| Jan 19, 2026 | 43.87 | 44.30 | 43.55 | 43.95 | 43.95 | -1.81% | 4,080 |
| Jan 16, 2026 | 45.49 | 45.59 | 44.76 | 44.76 | 44.76 | -3.41% | 3,748 |
| Jan 15, 2026 | 45.91 | 46.38 | 45.70 | 46.34 | 46.34 | 1.49% | 4,009 |
| Jan 14, 2026 | 44.70 | 45.60 | 44.69 | 45.66 | 45.66 | 2.19% | 1,896 |
| Jan 13, 2026 | 44.98 | 45.15 | 44.48 | 44.68 | 44.68 | -0.33% | 2,439 |
| Jan 12, 2026 | 45.19 | 45.19 | 44.72 | 44.83 | 44.83 | -0.55% | 2,023 |
| Jan 9, 2026 | 44.81 | 45.20 | 44.65 | 45.08 | 45.08 | 1.83% | 1,744 |
| Jan 8, 2026 | 44.36 | 44.65 | 43.65 | 44.27 | 44.27 | 0.20% | 2,826 |
| Jan 7, 2026 | 44.88 | 45.00 | 44.21 | 44.18 | 44.18 | -1.71% | 1,649 |
| Jan 6, 2026 | 44.09 | 44.95 | 43.79 | 44.95 | 44.95 | 2.74% | 4,093 |
| Jan 5, 2026 | 45.07 | 45.07 | 43.63 | 43.75 | 43.75 | -2.28% | 8,832 |
| Jan 2, 2026 | 44.58 | 44.67 | 44.27 | 44.77 | 44.77 | 1.77% | 1,265 |
| Dec 30, 2025 | 44.14 | 44.59 | 42.50 | 43.99 | 43.99 | -0.43% | 2,337 |
| Dec 29, 2025 | 44.31 | 44.43 | 44.06 | 44.18 | 44.18 | 1.35% | 2,356 |
| Dec 23, 2025 | 43.70 | 43.72 | 43.50 | 43.59 | 43.59 | -0.34% | 367 |
| Dec 22, 2025 | 43.81 | 44.11 | 43.53 | 43.74 | 43.74 | -0.27% | 443 |
| Dec 19, 2025 | 44.22 | 44.22 | 43.51 | 43.86 | 43.86 | -0.59% | 3,262 |
| Dec 18, 2025 | 44.05 | 44.15 | 44.04 | 44.12 | 44.12 | -0.59% | 133 |
| Dec 17, 2025 | 44.21 | 44.39 | 44.00 | 44.38 | 44.38 | -0.40% | 3,912 |
| Dec 16, 2025 | 44.07 | 45.22 | 44.07 | 44.56 | 44.56 | 0.70% | 3,614 |
| Dec 15, 2025 | 44.97 | 45.09 | 43.89 | 44.25 | 44.25 | -1.47% | 2,457 |
| Dec 12, 2025 | 44.90 | 45.19 | 44.64 | 44.91 | 44.91 | 0.90% | 3,287 |
| Dec 11, 2025 | 43.08 | 44.55 | 43.08 | 44.51 | 44.51 | 3.22% | 8,130 |
| Dec 10, 2025 | 43.43 | 43.43 | 42.89 | 43.12 | 43.12 | -0.58% | 2,796 |
| Dec 9, 2025 | 43.30 | 43.30 | 42.83 | 43.37 | 43.37 | -0.02% | 5,288 |
| Dec 8, 2025 | 43.61 | 43.61 | 43.11 | 43.38 | 43.38 | -0.91% | 866 |
| Dec 5, 2025 | 43.08 | 43.86 | 43.08 | 43.78 | 43.78 | 2.05% | 1,923 |
| Dec 4, 2025 | 43.80 | 43.97 | 42.72 | 42.90 | 42.90 | -2.99% | 8,589 |
| Dec 3, 2025 | 45.59 | 45.59 | 44.31 | 44.22 | 44.22 | -2.08% | 1,169 |
| Dec 2, 2025 | 44.70 | 46.15 | 44.57 | 45.16 | 45.16 | 0.65% | 10,294 |
| Dec 1, 2025 | 44.80 | 44.87 | 44.65 | 44.87 | 44.87 | 0.16% | 1,787 |
| Nov 28, 2025 | 44.77 | 44.90 | 44.71 | 44.80 | 44.80 | 0.29% | 1,399 |
| Nov 27, 2025 | 44.69 | 44.85 | 44.35 | 44.67 | 44.67 | 0.22% | 4,427 |
| Nov 26, 2025 | 44.84 | 44.90 | 44.12 | 44.57 | 44.57 | -0.65% | 4,049 |
| Nov 25, 2025 | 44.25 | 45.00 | 44.25 | 44.86 | 44.86 | 0.99% | 3,735 |
| Nov 24, 2025 | 44.22 | 44.52 | 43.97 | 44.42 | 44.42 | 1.35% | 6,021 |
| Nov 21, 2025 | 42.96 | 43.88 | 42.95 | 43.83 | 43.83 | 2.74% | 2,028 |
| Nov 20, 2025 | 43.19 | 43.19 | 42.33 | 42.66 | 42.66 | -1.18% | 2,166 |
| Nov 19, 2025 | 41.90 | 43.81 | 41.66 | 43.17 | 43.17 | 3.06% | 5,988 |
| Nov 18, 2025 | 42.27 | 42.35 | 41.70 | 41.89 | 41.89 | -1.50% | 2,034 |
| Nov 17, 2025 | 43.42 | 43.46 | 42.48 | 42.53 | 42.53 | -1.91% | 2,136 |
| Nov 14, 2025 | 45.44 | 45.44 | 42.95 | 43.36 | 43.36 | -1.79% | 917 |
| Nov 13, 2025 | 44.05 | 44.29 | 43.80 | 44.15 | 44.15 | 0.87% | 5,574 |
| Nov 12, 2025 | 43.63 | 44.06 | 43.52 | 43.77 | 43.77 | 0.46% | 4,690 |
| Nov 11, 2025 | 43.13 | 43.60 | 43.01 | 43.57 | 43.57 | 1.25% | 1,561 |
| Nov 10, 2025 | 43.05 | 43.46 | 43.00 | 43.03 | 43.03 | 1.08% | 2,456 |
| Nov 7, 2025 | 43.35 | 43.35 | 42.23 | 42.57 | 42.57 | -0.82% | 543 |
| Nov 6, 2025 | 43.06 | 43.06 | 42.82 | 42.92 | 42.92 | -0.42% | 1,261 |
| Nov 5, 2025 | 41.70 | 43.21 | 41.70 | 43.10 | 43.10 | 3.01% | 3,474 |
| Nov 4, 2025 | 42.65 | 42.65 | 41.74 | 41.84 | 41.84 | -2.65% | 7,623 |
| Nov 3, 2025 | 42.87 | 43.65 | 42.48 | 42.98 | 42.98 | 0.51% | 4,268 |
| Oct 31, 2025 | 42.89 | 43.02 | 42.61 | 42.76 | 42.76 | -0.88% | 5,699 |
| Oct 30, 2025 | 43.59 | 43.64 | 43.00 | 43.14 | 43.14 | -1.55% | 4,753 |
| Oct 29, 2025 | 43.88 | 44.53 | 43.57 | 43.82 | 43.82 | 1.76% | 6,010 |
| Oct 28, 2025 | 43.09 | 43.20 | 43.00 | 43.06 | 43.06 | -0.81% | 1,786 |
| Oct 27, 2025 | 43.41 | 43.63 | 43.22 | 43.41 | 43.41 | -0.53% | 1,117 |
| Oct 24, 2025 | 43.89 | 44.09 | 43.39 | 43.64 | 43.64 | -0.11% | 3,637 |
| Oct 23, 2025 | 43.22 | 43.89 | 43.14 | 43.69 | 43.69 | 1.42% | 4,449 |
| Oct 22, 2025 | 43.14 | 43.43 | 42.86 | 43.08 | 43.08 | -0.35% | 4,369 |
| Oct 21, 2025 | 43.86 | 43.86 | 43.09 | 43.23 | 43.23 | -1.35% | 6,573 |
| Oct 20, 2025 | 43.54 | 43.86 | 43.46 | 43.82 | 43.82 | 0.62% | 2,230 |
| Oct 17, 2025 | 42.83 | 43.73 | 42.73 | 43.55 | 43.55 | 1.02% | 10,659 |
| Oct 16, 2025 | 42.50 | 43.00 | 42.45 | 43.11 | 43.11 | 1.46% | 561 |
| Oct 15, 2025 | 42.28 | 42.67 | 41.77 | 42.49 | 42.49 | 1.82% | 4,236 |
| Oct 14, 2025 | 41.91 | 42.25 | 41.58 | 41.73 | 41.73 | -2.27% | 5,082 |
| Oct 13, 2025 | 42.52 | 44.50 | 42.47 | 42.70 | 42.70 | 0.54% | 2,356 |
| Oct 10, 2025 | 43.10 | 43.67 | 42.19 | 42.47 | 42.47 | -1.37% | 7,664 |
| Oct 9, 2025 | 43.26 | 43.71 | 43.00 | 43.06 | 43.06 | -0.51% | 3,199 |
| Oct 8, 2025 | 43.60 | 43.68 | 43.32 | 43.28 | 43.28 | -1.70% | 3,884 |