BASF SE (ETR:BAS)
Germany
· Delayed Price · Currency is EUR 43.73
+0.96 (2.24%)
At close: Dec 5, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.00 | 43.92 | 43.00 | 43.73 | 43.73 | 2.24% | 2,058,151 |
| Dec 4, 2025 | 43.99 | 44.00 | 42.68 | 42.77 | 42.77 | -3.28% | 3,398,504 |
| Dec 3, 2025 | 45.10 | 45.30 | 44.20 | 44.22 | 44.22 | -2.08% | 2,483,478 |
| 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 |
| Oct 9, 2025 | 43.25 | 43.78 | 42.97 | 42.97 | 42.97 | -0.42% | 1,718,326 |
| Oct 8, 2025 | 43.58 | 43.75 | 43.15 | 43.15 | 43.15 | -1.93% | 2,113,811 |
| Oct 7, 2025 | 44.06 | 44.30 | 43.67 | 44.00 | 44.00 | 0.16% | 1,432,003 |
| Oct 6, 2025 | 44.21 | 45.03 | 43.38 | 43.93 | 43.93 | -0.77% | 3,770,759 |
| Oct 3, 2025 | 43.80 | 44.38 | 43.61 | 44.27 | 44.27 | 1.40% | 2,289,976 |
| Oct 2, 2025 | 43.12 | 43.90 | 43.00 | 43.66 | 43.66 | 1.99% | 2,973,446 |
| Oct 1, 2025 | 42.06 | 42.93 | 42.06 | 42.81 | 42.81 | 0.99% | 1,862,496 |
| Sep 30, 2025 | 42.36 | 42.46 | 42.02 | 42.39 | 42.39 | -0.47% | 1,541,749 |
| Sep 29, 2025 | 42.50 | 42.71 | 42.20 | 42.59 | 42.59 | 0.24% | 1,636,091 |
| Sep 26, 2025 | 42.02 | 42.49 | 41.82 | 42.49 | 42.49 | 0.95% | 1,888,056 |
| Sep 25, 2025 | 42.35 | 42.48 | 41.61 | 42.09 | 42.09 | -0.82% | 2,587,874 |
| Sep 24, 2025 | 42.65 | 42.71 | 42.12 | 42.44 | 42.44 | -0.96% | 3,074,489 |
| Sep 23, 2025 | 42.27 | 43.00 | 42.14 | 42.85 | 42.85 | 1.56% | 1,825,203 |
| Sep 22, 2025 | 42.55 | 42.60 | 42.07 | 42.19 | 42.19 | -1.47% | 2,198,433 |
| Sep 19, 2025 | 43.01 | 43.53 | 42.69 | 42.82 | 42.82 | -0.33% | 5,232,554 |
| Sep 18, 2025 | 43.00 | 43.41 | 42.78 | 42.96 | 42.96 | -1.22% | 2,317,065 |
| Sep 17, 2025 | 43.59 | 43.76 | 42.99 | 43.49 | 43.49 | -0.39% | 2,020,254 |
| Sep 16, 2025 | 43.83 | 44.02 | 43.46 | 43.66 | 43.66 | -0.77% | 1,456,992 |
| Sep 15, 2025 | 44.14 | 44.39 | 43.63 | 44.00 | 44.00 | 0.32% | 1,312,374 |
| Sep 12, 2025 | 43.95 | 44.22 | 43.58 | 43.86 | 43.86 | -0.20% | 1,176,968 |
| Sep 11, 2025 | 43.63 | 44.40 | 43.26 | 43.95 | 43.95 | 0.62% | 1,551,849 |
| Sep 10, 2025 | 44.15 | 44.41 | 43.56 | 43.68 | 43.68 | 0.39% | 1,829,712 |
| Sep 9, 2025 | 44.20 | 44.47 | 43.41 | 43.51 | 43.51 | -1.52% | 1,774,967 |
| Sep 8, 2025 | 44.03 | 44.25 | 43.74 | 44.18 | 44.18 | 0.84% | 1,070,176 |
| Sep 5, 2025 | 44.36 | 44.47 | 43.66 | 43.81 | 43.81 | -0.43% | 1,928,583 |
| Sep 4, 2025 | 44.42 | 44.76 | 43.75 | 44.00 | 44.00 | -1.41% | 2,367,257 |
| Sep 3, 2025 | 45.12 | 45.28 | 44.63 | 44.63 | 44.63 | -0.62% | 1,540,369 |
| Sep 2, 2025 | 45.09 | 45.45 | 44.77 | 44.91 | 44.91 | -0.90% | 1,805,657 |
| Sep 1, 2025 | 45.50 | 45.58 | 45.18 | 45.32 | 45.32 | -0.09% | 971,948 |
| Aug 29, 2025 | 45.72 | 45.93 | 44.99 | 45.36 | 45.36 | -1.15% | 2,083,578 |
| Aug 28, 2025 | 46.43 | 46.72 | 45.78 | 45.89 | 45.89 | -0.58% | 1,340,341 |
| Aug 27, 2025 | 47.33 | 47.48 | 45.97 | 46.16 | 46.16 | -2.55% | 1,924,851 |
| Aug 26, 2025 | 46.92 | 47.92 | 46.71 | 47.37 | 47.37 | 0.11% | 1,775,552 |
| Aug 25, 2025 | 47.96 | 48.11 | 47.22 | 47.32 | 47.32 | -1.54% | 1,728,447 |
| Aug 22, 2025 | 47.34 | 48.30 | 47.34 | 48.06 | 48.06 | 1.22% | 1,775,025 |
| Aug 21, 2025 | 48.17 | 48.30 | 47.14 | 47.48 | 47.48 | -1.35% | 2,168,328 |
| Aug 20, 2025 | 47.83 | 48.40 | 47.37 | 48.13 | 48.13 | 1.18% | 2,578,826 |
| Aug 19, 2025 | 46.29 | 47.79 | 46.26 | 47.57 | 47.57 | 2.63% | 2,308,492 |
| Aug 18, 2025 | 45.83 | 46.44 | 45.76 | 46.35 | 46.35 | 0.41% | 1,646,185 |
| Aug 15, 2025 | 46.38 | 46.89 | 46.16 | 46.16 | 46.16 | 0.63% | 2,934,263 |
| Aug 14, 2025 | 45.49 | 46.11 | 45.35 | 45.87 | 45.87 | 0.39% | 2,225,025 |
| Aug 13, 2025 | 44.84 | 45.69 | 44.56 | 45.69 | 45.69 | 1.94% | 2,049,039 |
| Aug 12, 2025 | 44.90 | 44.99 | 44.25 | 44.82 | 44.82 | 0.16% | 1,735,912 |
| Aug 11, 2025 | 45.73 | 45.82 | 44.58 | 44.75 | 44.75 | -1.61% | 1,899,705 |
| Aug 8, 2025 | 45.10 | 45.68 | 44.57 | 45.48 | 45.48 | 1.61% | 2,142,146 |
| Aug 7, 2025 | 43.00 | 45.42 | 42.91 | 44.76 | 44.76 | 4.73% | 5,089,520 |
| Aug 6, 2025 | 42.57 | 43.23 | 42.48 | 42.74 | 42.74 | 0.56% | 1,635,416 |
| Aug 5, 2025 | 41.80 | 42.50 | 41.73 | 42.50 | 42.50 | 1.97% | 1,662,087 |
| Aug 4, 2025 | 42.01 | 42.13 | 41.68 | 41.68 | 41.68 | -0.22% | 2,261,151 |
| Aug 1, 2025 | 42.85 | 42.90 | 41.63 | 41.77 | 41.77 | -3.22% | 3,867,549 |
| Jul 31, 2025 | 43.71 | 44.09 | 43.02 | 43.16 | 43.16 | -1.80% | 3,124,735 |
| Jul 30, 2025 | 44.07 | 44.82 | 43.55 | 43.95 | 43.95 | 0.11% | 2,259,644 |
| Jul 29, 2025 | 44.70 | 44.80 | 43.76 | 43.90 | 43.90 | -2.16% | 2,828,485 |
| Jul 28, 2025 | 46.44 | 46.52 | 44.44 | 44.87 | 44.87 | -1.71% | 3,467,609 |
| Jul 25, 2025 | 45.45 | 46.06 | 44.93 | 45.65 | 45.65 | -0.20% | 2,755,010 |
| Jul 24, 2025 | 46.00 | 46.42 | 45.64 | 45.74 | 45.74 | 1.64% | 4,133,779 |
| Jul 23, 2025 | 44.46 | 45.17 | 44.19 | 45.00 | 45.00 | 3.42% | 3,969,946 |
| Jul 22, 2025 | 43.33 | 43.71 | 42.95 | 43.51 | 43.51 | 0.05% | 1,967,952 |
| Jul 21, 2025 | 42.67 | 43.68 | 42.52 | 43.49 | 43.49 | 2.33% | 2,397,929 |