BASF SE (BIT:1BAS)
Italy
· Delayed Price · Currency is EUR 43.78
+0.88 (2.05%)
At close: Dec 5, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 44.06 | 44.21 | 43.77 | 44.03 | 44.03 | 0.16% | 1,516 |
| Oct 6, 2025 | 44.25 | 44.70 | 43.28 | 43.96 | 43.96 | -0.86% | 17,943 |
| Oct 3, 2025 | 43.82 | 44.31 | 43.65 | 44.34 | 44.34 | 1.91% | 1,907 |
| Oct 2, 2025 | 43.34 | 43.76 | 43.29 | 43.51 | 43.51 | 1.45% | 2,659 |
| Oct 1, 2025 | 42.67 | 42.90 | 42.53 | 42.89 | 42.89 | 1.20% | 814 |
| Sep 30, 2025 | 42.30 | 42.47 | 42.04 | 42.38 | 42.38 | -0.66% | 1,375 |
| Sep 29, 2025 | 42.44 | 42.66 | 42.32 | 42.66 | 42.66 | 0.49% | 6,886 |
| Sep 26, 2025 | 41.98 | 42.45 | 41.84 | 42.45 | 42.45 | 1.17% | 3,282 |
| Sep 25, 2025 | 42.45 | 42.46 | 41.72 | 41.96 | 41.96 | -1.08% | 5,977 |
| Sep 24, 2025 | 42.48 | 42.61 | 42.19 | 42.42 | 42.42 | -1.14% | 3,112 |
| Sep 23, 2025 | 42.44 | 42.95 | 42.33 | 42.91 | 42.91 | 1.39% | 3,083 |
| Sep 22, 2025 | 42.30 | 42.56 | 42.10 | 42.32 | 42.32 | -1.33% | 3,490 |
| Sep 19, 2025 | 43.17 | 43.47 | 42.80 | 42.89 | 42.89 | 0.12% | 3,583 |
| Sep 18, 2025 | 42.98 | 43.41 | 42.75 | 42.84 | 42.84 | -1.43% | 2,844 |
| Sep 17, 2025 | 43.30 | 43.47 | 43.02 | 43.46 | 43.46 | -0.39% | 1,640 |
| Sep 16, 2025 | 44.09 | 44.09 | 43.49 | 43.63 | 43.63 | -0.73% | 999 |
| Sep 15, 2025 | 44.12 | 44.31 | 43.62 | 43.95 | 43.95 | 0.32% | 2,246 |
| Sep 12, 2025 | 44.00 | 44.12 | 43.60 | 43.81 | 43.81 | -0.27% | 2,025 |
| Sep 11, 2025 | 43.50 | 44.29 | 43.30 | 43.93 | 43.93 | 0.62% | 1,422 |
| Sep 10, 2025 | 44.22 | 44.40 | 43.60 | 43.66 | 43.66 | 0.25% | 2,809 |
| Sep 9, 2025 | 44.17 | 44.17 | 43.47 | 43.55 | 43.55 | -1.45% | 1,159 |
| Sep 8, 2025 | 44.07 | 44.42 | 43.80 | 44.19 | 44.19 | 0.73% | 267 |
| Sep 5, 2025 | 44.19 | 44.51 | 43.70 | 43.87 | 43.87 | -0.16% | 2,427 |
| Sep 4, 2025 | 44.62 | 44.65 | 43.75 | 43.94 | 43.94 | -1.72% | 2,118 |
| Sep 3, 2025 | 45.00 | 45.31 | 44.72 | 44.71 | 44.71 | -0.29% | 716 |
| Sep 2, 2025 | 45.17 | 45.45 | 44.80 | 44.84 | 44.84 | -0.99% | 2,656 |
| Sep 1, 2025 | 45.44 | 45.49 | 45.21 | 45.29 | 45.29 | - | 871 |
| Aug 29, 2025 | 45.70 | 45.70 | 45.02 | 45.29 | 45.29 | -1.14% | 1,632 |
| Aug 28, 2025 | 46.56 | 46.71 | 45.80 | 45.81 | 45.81 | -0.41% | 1,009 |
| Aug 27, 2025 | 47.26 | 47.26 | 46.05 | 46.00 | 46.00 | -2.81% | 1,291 |
| Aug 26, 2025 | 47.48 | 47.67 | 47.48 | 47.33 | 47.33 | 0.08% | 336 |
| Aug 25, 2025 | 47.97 | 48.05 | 47.27 | 47.29 | 47.29 | -1.70% | 1,329 |
| Aug 22, 2025 | 47.81 | 48.32 | 47.48 | 48.11 | 48.11 | 1.33% | 6,615 |
| Aug 21, 2025 | 47.98 | 48.07 | 47.21 | 47.48 | 47.48 | -1.19% | 2,096 |
| Aug 20, 2025 | 47.76 | 48.35 | 47.49 | 48.05 | 48.05 | 0.80% | 9,946 |
| Aug 19, 2025 | 46.44 | 47.75 | 46.44 | 47.67 | 47.67 | 2.89% | 5,369 |
| Aug 18, 2025 | 45.94 | 46.40 | 45.92 | 46.33 | 46.33 | 1.09% | 9,306 |
| Aug 14, 2025 | 45.50 | 46.02 | 45.50 | 45.83 | 45.83 | 0.59% | 3,410 |
| Aug 13, 2025 | 44.88 | 45.40 | 44.77 | 45.56 | 45.56 | 1.47% | 2,224 |
| Aug 12, 2025 | 44.36 | 44.88 | 44.36 | 44.90 | 44.90 | 0.36% | 203 |
| Aug 11, 2025 | 45.16 | 45.20 | 44.70 | 44.74 | 44.74 | -1.86% | 1,841 |
| Aug 8, 2025 | 44.89 | 45.60 | 44.68 | 45.59 | 45.59 | 1.88% | 4,696 |
| Aug 7, 2025 | 43.09 | 45.30 | 43.09 | 44.75 | 44.75 | 4.87% | 11,697 |
| Aug 6, 2025 | 42.57 | 43.03 | 42.57 | 42.67 | 42.67 | 0.57% | 3,797 |
| Aug 5, 2025 | 41.94 | 42.46 | 41.79 | 42.43 | 42.43 | 1.60% | 2,602 |
| Aug 4, 2025 | 42.01 | 42.07 | 41.72 | 41.76 | 41.76 | -0.45% | 4,604 |
| Aug 1, 2025 | 42.49 | 42.56 | 41.67 | 41.95 | 41.95 | -2.89% | 8,238 |
| Jul 31, 2025 | 43.85 | 44.05 | 43.02 | 43.20 | 43.20 | -1.39% | 6,146 |
| Jul 30, 2025 | 43.78 | 44.71 | 43.63 | 43.81 | 43.81 | -0.09% | 11,004 |
| Jul 29, 2025 | 44.64 | 44.75 | 43.85 | 43.85 | 43.85 | -2.01% | 1,832 |
| Jul 28, 2025 | 46.57 | 46.57 | 44.43 | 44.75 | 44.75 | -2.14% | 6,766 |
| Jul 25, 2025 | 45.30 | 46.00 | 44.99 | 45.73 | 45.73 | -0.26% | 1,840 |
| Jul 24, 2025 | 46.03 | 46.31 | 43.85 | 45.85 | 45.85 | 1.89% | 4,189 |
| Jul 23, 2025 | 44.04 | 45.08 | 44.04 | 45.00 | 45.00 | 3.40% | 8,813 |
| Jul 22, 2025 | 43.32 | 43.70 | 43.00 | 43.52 | 43.52 | 0.05% | 4,515 |
| Jul 21, 2025 | 42.71 | 43.59 | 42.71 | 43.50 | 43.50 | 2.28% | 7,501 |
| Jul 18, 2025 | 42.88 | 43.13 | 42.48 | 42.53 | 42.53 | -0.02% | 4,150 |