BASF SE (ETR:BAS)
Germany
· Delayed Price · Currency is EUR 54.44
+0.16 (0.29%)
Apr 28, 2026, 5:35 PM CET
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.69 | 54.93 | 54.20 | 54.44 | 54.44 | 0.29% | 2,147,840 |
| Apr 27, 2026 | 53.87 | 54.75 | 53.80 | 54.28 | 54.28 | -0.07% | 1,743,753 |
| Apr 24, 2026 | 54.01 | 54.66 | 53.99 | 54.32 | 54.32 | 0.15% | 2,611,296 |
| Apr 23, 2026 | 53.43 | 54.60 | 53.20 | 54.24 | 54.24 | 1.36% | 2,581,672 |
| Apr 22, 2026 | 53.55 | 54.48 | 53.45 | 53.51 | 53.51 | 0.04% | 2,303,993 |
| Apr 21, 2026 | 52.90 | 53.65 | 52.90 | 53.49 | 53.49 | 1.12% | 1,637,819 |
| Apr 20, 2026 | 52.84 | 53.11 | 52.48 | 52.90 | 52.90 | 0.25% | 2,603,449 |
| Apr 17, 2026 | 53.24 | 53.68 | 52.31 | 52.77 | 52.77 | -1.20% | 4,593,462 |
| Apr 16, 2026 | 53.08 | 53.67 | 52.93 | 53.41 | 53.41 | 0.96% | 1,830,205 |
| Apr 15, 2026 | 53.56 | 54.13 | 52.59 | 52.90 | 52.90 | -1.54% | 3,924,710 |
| Apr 14, 2026 | 54.80 | 55.05 | 53.73 | 53.73 | 53.73 | -1.68% | 3,322,706 |
| Apr 13, 2026 | 54.42 | 54.95 | 54.34 | 54.65 | 54.65 | -0.09% | 2,588,236 |
| Apr 10, 2026 | 53.52 | 55.00 | 53.36 | 54.70 | 54.70 | 2.09% | 4,579,531 |
| Apr 9, 2026 | 52.80 | 53.58 | 52.45 | 53.58 | 53.58 | 2.62% | 3,867,041 |
| Apr 8, 2026 | 52.48 | 52.48 | 50.77 | 52.21 | 52.21 | 0.54% | 4,301,268 |
| Apr 7, 2026 | 50.85 | 52.48 | 50.80 | 51.93 | 51.93 | 1.94% | 3,838,741 |
| Apr 2, 2026 | 50.82 | 51.40 | 50.48 | 50.94 | 50.94 | - | 2,649,810 |
| Apr 1, 2026 | 52.78 | 52.86 | 50.84 | 50.94 | 50.94 | -2.79% | 4,433,645 |
| Mar 31, 2026 | 52.88 | 53.06 | 52.14 | 52.40 | 52.40 | -1.13% | 3,488,376 |
| Mar 30, 2026 | 52.00 | 53.00 | 51.62 | 53.00 | 53.00 | 1.73% | 4,019,287 |
| Mar 27, 2026 | 51.00 | 52.20 | 50.72 | 52.10 | 52.10 | 2.68% | 4,468,287 |
| Mar 26, 2026 | 49.94 | 51.10 | 49.73 | 50.74 | 50.74 | 1.44% | 3,616,790 |
| Mar 25, 2026 | 49.50 | 50.08 | 49.48 | 50.02 | 50.02 | 2.40% | 2,887,671 |
| Mar 24, 2026 | 47.95 | 48.86 | 47.36 | 48.85 | 48.85 | 4.18% | 3,193,117 |
| Mar 23, 2026 | 45.00 | 47.84 | 44.88 | 46.89 | 46.89 | 1.93% | 4,433,424 |
| Mar 20, 2026 | 46.30 | 46.90 | 45.53 | 46.00 | 46.00 | -0.28% | 5,725,137 |
| Mar 19, 2026 | 47.50 | 47.52 | 45.86 | 46.13 | 46.13 | -4.47% | 4,608,817 |
| Mar 18, 2026 | 49.23 | 49.61 | 47.94 | 48.29 | 48.29 | -1.17% | 2,840,928 |
| Mar 17, 2026 | 48.06 | 48.92 | 47.94 | 48.86 | 48.86 | 1.16% | 2,064,896 |
| Mar 16, 2026 | 48.10 | 48.51 | 47.50 | 48.30 | 48.30 | -0.10% | 2,469,838 |
| Mar 13, 2026 | 48.12 | 49.28 | 48.00 | 48.35 | 48.35 | -0.21% | 3,505,635 |
| Mar 12, 2026 | 46.30 | 48.70 | 45.96 | 48.45 | 48.45 | 4.62% | 4,628,321 |
| Mar 11, 2026 | 45.37 | 46.78 | 45.37 | 46.31 | 46.31 | 1.00% | 2,463,789 |
| Mar 10, 2026 | 46.00 | 46.34 | 45.48 | 45.85 | 45.85 | 2.37% | 2,564,272 |
| Mar 9, 2026 | 44.28 | 45.10 | 43.90 | 44.79 | 44.79 | -1.06% | 3,437,397 |
| Mar 6, 2026 | 46.70 | 46.70 | 44.70 | 45.27 | 45.27 | -2.50% | 5,068,788 |
| Mar 5, 2026 | 46.11 | 46.95 | 45.81 | 46.43 | 46.43 | 0.61% | 3,436,078 |
| 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% | 4,392,462 |
| Dec 18, 2025 | 44.34 | 44.39 | 43.83 | 44.04 | 44.04 | -0.63% | 1,794,639 |
| 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 |