BASF SE (ETR:BAS)
Germany
· Delayed Price · Currency is EUR 46.01
-0.14 (-0.30%)
Mar 5, 2026, 9:15 AM CET
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.11 | 46.27 | 45.92 | 45.98 | - | -0.37% | 222,534 |
| Mar 4, 2026 | 45.52 | 46.70 | 45.14 | 46.15 | 46.15 | 1.58% | 4,053,058 |
| Mar 3, 2026 | 46.30 | 46.62 | 44.52 | 45.43 | 45.43 | -4.01% | 6,233,530 |
| Mar 2, 2026 | 47.40 | 47.97 | 46.53 | 47.33 | 47.33 | -2.81% | 5,005,737 |
| Feb 27, 2026 | 48.00 | 49.44 | 46.97 | 48.70 | 48.70 | -1.93% | 5,423,232 |
| Feb 26, 2026 | 48.89 | 50.22 | 48.55 | 49.66 | 49.66 | 1.49% | 3,190,618 |
| Feb 25, 2026 | 48.90 | 49.23 | 48.63 | 48.93 | 48.93 | 0.12% | 1,617,975 |
| Feb 24, 2026 | 49.23 | 49.79 | 48.75 | 48.87 | 48.87 | - | 1,649,551 |
| Feb 23, 2026 | 48.90 | 49.12 | 48.50 | 48.87 | 48.87 | -0.04% | 1,653,971 |
| Feb 20, 2026 | 48.94 | 49.41 | 48.63 | 48.89 | 48.89 | 0.41% | 2,940,179 |
| Feb 19, 2026 | 49.20 | 49.42 | 48.55 | 48.69 | 48.69 | -2.44% | 3,285,981 |
| Feb 18, 2026 | 50.38 | 50.48 | 49.19 | 49.91 | 49.91 | -1.40% | 3,245,553 |
| Feb 17, 2026 | 51.20 | 51.26 | 50.46 | 50.62 | 50.62 | -0.28% | 1,658,905 |
| Feb 16, 2026 | 50.78 | 51.10 | 50.40 | 50.76 | 50.76 | -0.63% | 1,491,503 |
| Feb 13, 2026 | 51.40 | 51.42 | 50.32 | 51.08 | 51.08 | -0.55% | 2,604,062 |
| Feb 12, 2026 | 51.58 | 52.68 | 51.24 | 51.36 | 51.36 | -0.50% | 3,989,862 |
| Feb 11, 2026 | 51.06 | 51.80 | 50.44 | 51.62 | 51.62 | 1.37% | 3,305,367 |
| Feb 10, 2026 | 49.18 | 51.06 | 49.18 | 50.92 | 50.92 | 4.64% | 4,711,861 |
| Feb 9, 2026 | 48.34 | 48.90 | 48.22 | 48.66 | 48.66 | 1.00% | 1,572,368 |
| Feb 6, 2026 | 48.61 | 48.80 | 47.91 | 48.18 | 48.18 | -1.87% | 2,661,923 |
| Feb 5, 2026 | 49.80 | 49.99 | 48.22 | 49.10 | 49.10 | -1.33% | 4,041,513 |
| Feb 4, 2026 | 48.12 | 49.89 | 47.91 | 49.76 | 49.76 | 4.98% | 5,845,504 |
| Feb 3, 2026 | 46.96 | 47.43 | 46.37 | 47.40 | 47.40 | 1.65% | 2,401,961 |
| Feb 2, 2026 | 45.81 | 46.93 | 45.64 | 46.63 | 46.63 | 1.46% | 2,468,414 |
| Jan 30, 2026 | 46.10 | 46.16 | 45.68 | 45.96 | 45.96 | - | 2,145,565 |
| Jan 29, 2026 | 46.70 | 46.70 | 45.73 | 45.96 | 45.96 | 0.04% | 1,913,637 |
| Jan 28, 2026 | 45.68 | 46.27 | 45.58 | 45.94 | 45.94 | -0.35% | 1,651,451 |
| Jan 27, 2026 | 46.16 | 46.26 | 45.17 | 46.10 | 46.10 | -0.52% | 2,195,705 |
| Jan 26, 2026 | 45.96 | 46.61 | 45.74 | 46.34 | 46.34 | 0.52% | 2,014,218 |
| Jan 23, 2026 | 45.70 | 46.18 | 45.41 | 46.10 | 46.10 | -0.90% | 2,214,196 |
| Jan 22, 2026 | 45.80 | 46.71 | 45.60 | 46.52 | 46.52 | 2.58% | 3,152,087 |
| Jan 21, 2026 | 43.85 | 45.51 | 43.80 | 45.35 | 45.35 | 3.97% | 3,242,773 |
| Jan 20, 2026 | 43.90 | 43.98 | 43.33 | 43.62 | 43.62 | -1.02% | 2,266,786 |
| Jan 19, 2026 | 43.60 | 44.46 | 43.36 | 44.07 | 44.07 | -1.17% | 2,915,722 |
| Jan 16, 2026 | 46.14 | 46.14 | 44.59 | 44.59 | 44.59 | -3.67% | 4,193,137 |
| Jan 15, 2026 | 45.82 | 46.44 | 45.66 | 46.29 | 46.29 | 1.03% | 2,667,208 |
| Jan 14, 2026 | 44.68 | 45.82 | 44.50 | 45.82 | 45.82 | 2.78% | 2,784,865 |
| Jan 13, 2026 | 45.20 | 45.22 | 44.46 | 44.58 | 44.58 | -0.42% | 2,026,719 |
| Jan 12, 2026 | 45.10 | 45.21 | 44.46 | 44.77 | 44.77 | -0.38% | 1,623,320 |
| Jan 9, 2026 | 44.36 | 45.25 | 44.36 | 44.94 | 44.94 | 1.40% | 2,924,581 |
| Jan 8, 2026 | 44.26 | 44.82 | 43.63 | 44.32 | 44.32 | 0.36% | 2,403,858 |
| Jan 7, 2026 | 45.00 | 45.05 | 44.13 | 44.16 | 44.16 | -1.52% | 1,881,575 |
| Jan 6, 2026 | 44.09 | 45.12 | 43.75 | 44.84 | 44.84 | 2.16% | 2,498,981 |
| Jan 5, 2026 | 44.85 | 44.99 | 43.57 | 43.89 | 43.89 | -1.99% | 2,576,302 |
| Jan 2, 2026 | 44.48 | 44.79 | 44.21 | 44.78 | 44.78 | 0.79% | 1,384,315 |
| Dec 30, 2025 | 44.23 | 44.58 | 44.06 | 44.43 | 44.43 | 0.50% | 1,030,640 |
| Dec 29, 2025 | 43.73 | 44.52 | 43.73 | 44.21 | 44.21 | 1.31% | 1,681,754 |
| Dec 23, 2025 | 43.68 | 43.98 | 43.49 | 43.64 | 43.64 | -0.21% | 991,563 |
| Dec 22, 2025 | 43.99 | 44.19 | 43.51 | 43.73 | 43.73 | -0.07% | 1,099,301 |
| Dec 19, 2025 | 43.80 | 44.07 | 43.71 | 43.76 | 43.76 | -0.64% | 4,391,058 |
| Dec 18, 2025 | 44.34 | 44.39 | 43.83 | 44.04 | 44.04 | -0.63% | 1,790,397 |
| Dec 17, 2025 | 44.34 | 44.48 | 43.92 | 44.32 | 44.32 | -0.45% | 1,814,511 |
| Dec 16, 2025 | 44.46 | 45.34 | 44.40 | 44.52 | 44.52 | 0.61% | 2,223,522 |
| Dec 15, 2025 | 45.02 | 45.13 | 43.87 | 44.25 | 44.25 | -1.32% | 2,381,916 |
| Dec 12, 2025 | 44.66 | 45.19 | 44.53 | 44.84 | 44.84 | 0.63% | 2,166,899 |
| Dec 11, 2025 | 43.39 | 44.65 | 43.04 | 44.56 | 44.56 | 3.29% | 2,878,632 |
| Dec 10, 2025 | 43.13 | 43.48 | 42.87 | 43.14 | 43.14 | -0.25% | 1,537,382 |
| Dec 9, 2025 | 43.09 | 43.60 | 42.77 | 43.25 | 43.25 | -0.14% | 1,611,326 |
| Dec 8, 2025 | 43.70 | 43.70 | 43.10 | 43.31 | 43.31 | -0.96% | 1,325,726 |
| Dec 5, 2025 | 43.00 | 43.92 | 43.00 | 43.73 | 43.73 | 2.24% | 2,060,275 |
| Dec 4, 2025 | 43.99 | 44.00 | 42.68 | 42.77 | 42.77 | -3.28% | 3,402,908 |
| Dec 3, 2025 | 45.10 | 45.30 | 44.20 | 44.22 | 44.22 | -2.08% | 2,486,219 |
| Dec 2, 2025 | 44.69 | 46.19 | 44.54 | 45.16 | 45.16 | 0.94% | 3,108,656 |
| Dec 1, 2025 | 44.68 | 44.92 | 44.53 | 44.74 | 44.74 | -0.36% | 1,973,085 |
| Nov 28, 2025 | 44.69 | 44.93 | 44.56 | 44.90 | 44.90 | 0.63% | 1,596,845 |
| Nov 27, 2025 | 44.62 | 45.02 | 44.21 | 44.62 | 44.62 | - | 1,432,303 |
| Nov 26, 2025 | 44.77 | 44.91 | 44.03 | 44.62 | 44.62 | -0.20% | 1,891,712 |
| Nov 25, 2025 | 44.18 | 45.15 | 43.76 | 44.71 | 44.71 | 0.86% | 3,055,037 |
| Nov 24, 2025 | 43.50 | 44.56 | 43.49 | 44.33 | 44.33 | 1.23% | 2,950,027 |
| Nov 21, 2025 | 42.37 | 43.97 | 42.37 | 43.79 | 43.79 | 2.38% | 3,590,055 |
| Nov 20, 2025 | 43.27 | 43.28 | 42.24 | 42.77 | 42.77 | -0.77% | 2,065,488 |
| Nov 19, 2025 | 41.75 | 43.82 | 41.62 | 43.10 | 43.10 | 2.86% | 4,092,983 |
| Nov 18, 2025 | 42.13 | 42.49 | 41.69 | 41.90 | 41.90 | -1.57% | 2,367,253 |
| Nov 17, 2025 | 43.35 | 43.50 | 42.35 | 42.57 | 42.57 | -2.07% | 1,761,278 |
| Nov 14, 2025 | 43.91 | 44.08 | 42.92 | 43.47 | 43.47 | -1.45% | 2,171,069 |
| Nov 13, 2025 | 43.90 | 44.30 | 43.77 | 44.11 | 44.11 | 0.85% | 1,768,287 |
| Nov 12, 2025 | 43.55 | 44.10 | 43.43 | 43.74 | 43.74 | 0.39% | 1,704,371 |
| Nov 11, 2025 | 43.09 | 43.61 | 42.98 | 43.57 | 43.57 | 1.28% | 1,806,836 |
| Nov 10, 2025 | 42.99 | 43.52 | 42.90 | 43.02 | 43.02 | 1.18% | 1,909,674 |
| Nov 7, 2025 | 43.13 | 43.20 | 42.20 | 42.52 | 42.52 | -0.89% | 1,786,497 |
| Nov 6, 2025 | 43.11 | 43.35 | 42.79 | 42.90 | 42.90 | -0.28% | 1,680,080 |
| Nov 5, 2025 | 41.70 | 43.22 | 41.48 | 43.02 | 43.02 | 2.80% | 2,758,041 |
| Nov 4, 2025 | 42.57 | 42.64 | 41.73 | 41.85 | 41.85 | -2.52% | 3,186,319 |
| Nov 3, 2025 | 42.63 | 43.78 | 42.47 | 42.93 | 42.93 | 0.33% | 1,936,943 |
| Oct 31, 2025 | 43.00 | 43.11 | 42.62 | 42.79 | 42.79 | -0.53% | 1,775,118 |
| Oct 30, 2025 | 43.71 | 43.78 | 42.98 | 43.02 | 43.02 | -1.60% | 2,102,565 |
| Oct 29, 2025 | 43.83 | 44.72 | 43.52 | 43.72 | 43.72 | 1.65% | 3,510,380 |
| Oct 28, 2025 | 43.14 | 43.26 | 42.89 | 43.01 | 43.01 | -0.90% | 1,597,782 |
| Oct 27, 2025 | 43.80 | 43.92 | 43.31 | 43.40 | 43.40 | -0.73% | 1,215,621 |
| Oct 24, 2025 | 43.74 | 44.14 | 43.25 | 43.72 | 43.72 | 0.02% | 2,038,068 |
| Oct 23, 2025 | 43.03 | 44.00 | 42.92 | 43.71 | 43.71 | 1.39% | 3,159,595 |
| Oct 22, 2025 | 43.29 | 43.45 | 42.85 | 43.11 | 43.11 | -0.16% | 2,141,677 |
| Oct 21, 2025 | 43.85 | 43.85 | 42.99 | 43.18 | 43.18 | -1.37% | 1,681,956 |
| Oct 20, 2025 | 43.54 | 43.88 | 43.32 | 43.78 | 43.78 | 0.64% | 1,716,281 |
| Oct 17, 2025 | 42.76 | 43.80 | 42.68 | 43.50 | 43.50 | 0.72% | 2,500,603 |
| Oct 16, 2025 | 42.80 | 43.19 | 42.33 | 43.19 | 43.19 | 1.53% | 1,720,327 |
| Oct 15, 2025 | 42.00 | 42.74 | 42.00 | 42.54 | 42.54 | 2.28% | 2,134,788 |
| Oct 14, 2025 | 41.87 | 42.25 | 41.54 | 41.59 | 41.59 | -2.55% | 2,842,189 |
| Oct 13, 2025 | 42.69 | 43.01 | 42.47 | 42.68 | 42.68 | 1.14% | 1,653,400 |
| Oct 10, 2025 | 42.90 | 43.88 | 42.20 | 42.20 | 42.20 | -1.79% | 4,786,308 |