BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.20	54.70	54.20	54.38	54.38	0.26%	1,489
Apr 27, 2026	54.61	54.61	54.17	54.24	54.24	0.18%	1,431
Apr 24, 2026	54.44	54.64	54.25	54.14	54.14	-0.24%	2,318
Apr 23, 2026	53.48	54.59	53.25	54.27	54.27	1.27%	5,812
Apr 22, 2026	53.55	54.42	53.55	53.59	53.59	0.28%	3,698
Apr 21, 2026	53.00	53.52	53.00	53.44	53.44	0.81%	1,584
Apr 20, 2026	52.77	53.07	52.47	53.01	53.01	0.61%	5,877
Apr 17, 2026	53.32	53.64	52.33	52.69	52.69	-1.55%	11,416
Apr 16, 2026	53.35	53.58	52.96	53.52	53.52	1.58%	4,431
Apr 15, 2026	54.00	54.06	52.60	52.69	52.69	-2.28%	5,278
Apr 14, 2026	54.88	54.95	53.84	53.92	53.92	-1.48%	4,329
Apr 13, 2026	54.31	54.94	54.31	54.73	54.73	-0.40%	1,938
Apr 10, 2026	53.52	54.97	53.45	54.95	54.95	2.61%	8,591
Apr 9, 2026	52.76	53.52	52.48	53.55	53.55	2.92%	15,957
Apr 8, 2026	54.45	54.45	50.00	52.03	52.03	-0.29%	12,296
Apr 7, 2026	51.02	52.58	51.02	52.18	52.18	2.76%	24,547
Apr 2, 2026	50.86	51.22	50.54	50.78	50.78	-0.16%	4,109
Apr 1, 2026	52.96	52.96	50.86	50.86	50.86	-2.79%	13,224
Mar 31, 2026	52.88	52.88	52.22	52.32	52.32	-1.02%	1,809
Mar 30, 2026	52.34	52.88	51.60	52.86	52.86	1.50%	7,859
Mar 27, 2026	51.02	52.10	50.82	52.08	52.08	2.44%	13,545
Mar 26, 2026	49.90	51.00	49.72	50.84	50.84	1.72%	8,151
Mar 25, 2026	49.49	50.08	49.30	49.98	49.98	2.38%	8,795
Mar 24, 2026	47.91	48.82	47.45	48.82	48.82	4.29%	5,022
Mar 23, 2026	45.26	47.80	45.08	46.81	46.81	2.18%	13,114
Mar 20, 2026	46.45	46.62	45.59	45.81	45.81	-0.95%	3,685
Mar 19, 2026	47.06	47.09	45.95	46.25	46.25	-4.44%	8,541
Mar 18, 2026	49.40	49.51	48.00	48.40	48.40	-0.86%	1,069
Mar 17, 2026	47.94	48.90	47.94	48.82	48.82	1.12%	1,719
Mar 16, 2026	48.24	48.50	47.66	48.28	48.28	-0.25%	12,224
Mar 13, 2026	48.19	49.24	48.13	48.40	48.40	-0.41%	2,435
Mar 12, 2026	46.53	48.64	46.53	48.60	48.60	4.92%	8,431
Mar 11, 2026	45.34	46.73	45.34	46.32	46.32	0.89%	4,217
Mar 10, 2026	45.80	46.17	45.55	45.91	45.91	2.43%	3,627
Mar 9, 2026	43.94	45.11	43.93	44.82	44.82	-0.73%	3,415
Mar 6, 2026	46.80	46.80	44.76	45.15	45.15	-2.40%	4,035
Mar 5, 2026	46.09	46.90	45.86	46.26	46.26	0.33%	3,678
Mar 4, 2026	45.27	46.64	45.19	46.11	46.11	1.95%	7,654
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