BASF SE (FRA:BAS)
Germany
· Delayed Price · Currency is EUR 43.90
+0.90 (2.09%)
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 | 43.83 | 43.00 | 43.44 | - | 1.02% | 2,476 |
| Dec 4, 2025 | 44.01 | 44.16 | 42.70 | 43.00 | 43.00 | -2.96% | 20,507 |
| Dec 3, 2025 | 45.21 | 45.21 | 44.31 | 44.31 | 44.31 | -1.99% | 4,136 |
| Dec 2, 2025 | 44.83 | 46.03 | 44.83 | 45.21 | 45.21 | 1.46% | 14,373 |
| Dec 1, 2025 | 44.69 | 44.88 | 44.48 | 44.56 | 44.56 | -0.42% | 5,428 |
| Nov 28, 2025 | 44.46 | 44.90 | 44.46 | 44.75 | 44.75 | 0.36% | 8,361 |
| Nov 27, 2025 | 44.52 | 44.78 | 44.37 | 44.59 | 44.59 | -0.13% | 3,837 |
| Nov 26, 2025 | 45.00 | 45.00 | 44.17 | 44.65 | 44.65 | -0.18% | 2,833 |
| Nov 25, 2025 | 44.30 | 45.00 | 43.76 | 44.73 | 44.73 | 1.02% | 10,627 |
| Nov 24, 2025 | 43.24 | 44.51 | 43.24 | 44.28 | 44.28 | 0.80% | 14,519 |
| Nov 21, 2025 | 42.24 | 43.96 | 42.24 | 43.93 | 43.93 | 3.71% | 9,897 |
| Nov 20, 2025 | 43.40 | 43.46 | 42.06 | 42.36 | 42.36 | -1.94% | 6,528 |
| Nov 19, 2025 | 42.04 | 43.73 | 41.68 | 43.20 | 43.20 | 2.73% | 8,553 |
| Nov 18, 2025 | 42.16 | 42.43 | 41.76 | 42.05 | 42.05 | -1.22% | 8,654 |
| Nov 17, 2025 | 43.25 | 43.51 | 42.50 | 42.57 | 42.57 | -2.07% | 11,494 |
| Nov 14, 2025 | 44.23 | 44.23 | 42.97 | 43.47 | 43.47 | -0.96% | 5,697 |
| Nov 13, 2025 | 43.78 | 44.24 | 43.60 | 43.89 | 43.89 | 0.73% | 8,395 |
| Nov 12, 2025 | 43.57 | 44.08 | 43.57 | 43.57 | 43.57 | 0.05% | 8,944 |
| Nov 11, 2025 | 43.28 | 43.61 | 43.04 | 43.55 | 43.55 | 0.83% | 12,647 |
| Nov 10, 2025 | 42.90 | 43.49 | 42.86 | 43.19 | 43.19 | 0.93% | 10,827 |
| Nov 7, 2025 | 42.79 | 43.20 | 42.23 | 42.79 | 42.79 | -0.30% | 6,215 |
| Nov 6, 2025 | 43.01 | 43.04 | 42.68 | 42.92 | 42.92 | -0.39% | 18,438 |
| Nov 5, 2025 | 41.80 | 43.19 | 41.64 | 43.09 | 43.09 | 2.74% | 7,061 |
| Nov 4, 2025 | 42.60 | 42.65 | 41.75 | 41.94 | 41.94 | -2.74% | 11,920 |
| Nov 3, 2025 | 42.83 | 43.68 | 42.50 | 43.12 | 43.12 | 0.72% | 8,312 |
| Oct 31, 2025 | 43.20 | 43.20 | 42.71 | 42.81 | 42.81 | -0.47% | 3,325 |
| Oct 30, 2025 | 43.80 | 43.80 | 43.00 | 43.01 | 43.01 | -1.56% | 3,171 |
| Oct 29, 2025 | 43.16 | 44.68 | 43.16 | 43.69 | 43.69 | 0.58% | 11,720 |
| Oct 28, 2025 | 43.11 | 43.44 | 42.93 | 43.44 | 43.44 | 0.51% | 9,343 |
| Oct 27, 2025 | 43.66 | 43.89 | 43.22 | 43.22 | 43.22 | -0.78% | 10,006 |
| Oct 24, 2025 | 43.86 | 44.00 | 43.31 | 43.56 | 43.56 | -0.21% | 5,212 |
| Oct 23, 2025 | 43.15 | 43.88 | 43.14 | 43.65 | 43.65 | 1.58% | 10,585 |
| Oct 22, 2025 | 43.00 | 43.33 | 42.87 | 42.97 | 42.97 | -0.51% | 5,780 |
| Oct 21, 2025 | 43.90 | 43.90 | 43.02 | 43.19 | 43.19 | -1.35% | 4,716 |
| Oct 20, 2025 | 43.70 | 43.85 | 43.37 | 43.78 | 43.78 | 0.44% | 8,516 |
| Oct 17, 2025 | 42.65 | 43.73 | 42.65 | 43.59 | 43.59 | 1.54% | 9,434 |
| Oct 16, 2025 | 42.19 | 43.03 | 42.19 | 42.93 | 42.93 | 1.06% | 2,881 |
| Oct 15, 2025 | 42.08 | 42.52 | 42.08 | 42.48 | 42.48 | 1.82% | 1,335 |
| Oct 14, 2025 | 42.10 | 42.16 | 41.70 | 41.72 | 41.72 | -2.36% | 16,785 |
| Oct 13, 2025 | 42.80 | 43.02 | 42.50 | 42.73 | 42.73 | 0.78% | 6,523 |
| Oct 10, 2025 | 42.96 | 43.45 | 42.04 | 42.40 | 42.40 | -1.37% | 17,130 |
| Oct 9, 2025 | 43.14 | 43.78 | 42.94 | 42.99 | 42.99 | -0.60% | 6,792 |
| Oct 8, 2025 | 43.84 | 43.84 | 43.21 | 43.25 | 43.25 | -1.59% | 9,575 |
| Oct 7, 2025 | 44.04 | 44.11 | 43.71 | 43.95 | 43.95 | 0.05% | 5,513 |
| Oct 6, 2025 | 44.20 | 44.53 | 43.40 | 43.93 | 43.93 | -0.97% | 7,305 |
| Oct 3, 2025 | 43.58 | 44.36 | 43.58 | 44.36 | 44.36 | 1.67% | 3,688 |
| Oct 2, 2025 | 42.86 | 43.85 | 42.86 | 43.63 | 43.63 | 1.63% | 11,967 |
| Oct 1, 2025 | 42.40 | 42.93 | 42.36 | 42.93 | 42.93 | 1.27% | 11,225 |
| Sep 30, 2025 | 42.60 | 42.60 | 42.04 | 42.39 | 42.39 | -0.84% | 2,406 |
| Sep 29, 2025 | 42.70 | 42.75 | 42.38 | 42.75 | 42.75 | 0.64% | 8,369 |
| Sep 26, 2025 | 42.25 | 42.48 | 41.88 | 42.48 | 42.48 | 1.02% | 5,210 |
| Sep 25, 2025 | 42.28 | 42.60 | 41.66 | 42.05 | 42.05 | -0.73% | 18,838 |
| Sep 24, 2025 | 42.67 | 42.67 | 42.15 | 42.36 | 42.36 | -1.14% | 3,617 |
| Sep 23, 2025 | 42.42 | 43.10 | 42.24 | 42.85 | 42.85 | 1.32% | 6,548 |
| Sep 22, 2025 | 42.82 | 42.82 | 42.09 | 42.29 | 42.29 | -1.31% | 17,044 |
| Sep 19, 2025 | 42.88 | 43.41 | 42.70 | 42.85 | 42.85 | -0.44% | 10,004 |
| Sep 18, 2025 | 43.00 | 43.41 | 42.74 | 43.04 | 43.04 | -0.67% | 20,392 |
| Sep 17, 2025 | 43.59 | 43.76 | 43.00 | 43.33 | 43.33 | -0.91% | 10,971 |
| Sep 16, 2025 | 44.04 | 44.04 | 43.50 | 43.73 | 43.73 | -0.48% | 4,113 |
| Sep 15, 2025 | 43.90 | 44.24 | 43.79 | 43.94 | 43.94 | 0.18% | 2,936 |
| Sep 12, 2025 | 44.01 | 44.01 | 43.61 | 43.86 | 43.86 | -0.54% | 5,499 |
| Sep 11, 2025 | 43.61 | 44.10 | 43.36 | 44.10 | 44.10 | 0.96% | 5,815 |
| Sep 10, 2025 | 44.25 | 44.35 | 43.64 | 43.68 | 43.68 | -0.05% | 4,279 |
| Sep 9, 2025 | 44.14 | 44.40 | 43.51 | 43.70 | 43.70 | -0.91% | 9,366 |
| Sep 8, 2025 | 43.79 | 44.21 | 43.79 | 44.10 | 44.10 | 0.07% | 2,895 |
| Sep 5, 2025 | 44.31 | 44.40 | 43.78 | 44.07 | 44.07 | -0.07% | 2,501 |
| Sep 4, 2025 | 44.48 | 44.54 | 43.79 | 44.10 | 44.10 | -1.19% | 4,696 |
| Sep 3, 2025 | 44.96 | 45.24 | 44.63 | 44.63 | 44.63 | -1.20% | 3,578 |
| Sep 2, 2025 | 45.23 | 45.40 | 44.70 | 45.17 | 45.17 | -0.09% | 6,457 |
| Sep 1, 2025 | 45.25 | 45.49 | 45.18 | 45.21 | 45.21 | -0.66% | 3,172 |
| Aug 29, 2025 | 45.76 | 45.76 | 45.00 | 45.51 | 45.51 | -1.00% | 1,734 |
| Aug 28, 2025 | 46.08 | 46.44 | 45.79 | 45.97 | 45.97 | -0.43% | 3,733 |
| Aug 27, 2025 | 47.28 | 47.94 | 46.00 | 46.17 | 46.17 | -2.29% | 14,141 |
| Aug 26, 2025 | 47.16 | 47.87 | 46.95 | 47.25 | 47.25 | 0.21% | 5,020 |
| Aug 25, 2025 | 47.84 | 48.02 | 47.00 | 47.15 | 47.15 | -1.57% | 8,141 |
| Aug 22, 2025 | 47.28 | 48.26 | 47.06 | 47.90 | 47.90 | 0.95% | 10,577 |
| Aug 21, 2025 | 47.83 | 48.13 | 47.18 | 47.45 | 47.45 | -1.43% | 6,654 |
| Aug 20, 2025 | 47.28 | 48.35 | 47.00 | 48.14 | 48.14 | 2.12% | 16,871 |
| Aug 19, 2025 | 46.13 | 47.75 | 46.13 | 47.14 | 47.14 | 1.92% | 16,995 |
| Aug 18, 2025 | 46.01 | 46.39 | 45.98 | 46.25 | 46.25 | 0.54% | 9,115 |
| Aug 15, 2025 | 46.05 | 46.77 | 45.96 | 46.00 | 46.00 | 0.61% | 13,057 |
| Aug 14, 2025 | 45.57 | 46.06 | 45.55 | 45.72 | 45.72 | 0.40% | 7,299 |
| Aug 13, 2025 | 44.86 | 45.58 | 44.79 | 45.54 | 45.54 | 1.67% | 3,142 |
| Aug 12, 2025 | 44.86 | 44.94 | 44.27 | 44.79 | 44.79 | 0.52% | 3,888 |
| Aug 11, 2025 | 45.50 | 45.70 | 44.40 | 44.56 | 44.56 | -2.00% | 3,971 |
| Aug 8, 2025 | 44.65 | 45.56 | 44.65 | 45.47 | 45.47 | 1.75% | 9,034 |
| Aug 7, 2025 | 43.00 | 45.27 | 42.46 | 44.69 | 44.69 | 4.68% | 16,203 |
| Aug 6, 2025 | 42.66 | 43.14 | 42.59 | 42.69 | 42.69 | 0.92% | 2,796 |
| Aug 5, 2025 | 42.02 | 42.49 | 41.83 | 42.30 | 42.30 | 1.29% | 3,648 |
| Aug 4, 2025 | 42.04 | 42.45 | 41.70 | 41.76 | 41.76 | -0.57% | 12,869 |
| Aug 1, 2025 | 42.93 | 42.93 | 41.69 | 42.00 | 42.00 | -2.35% | 18,990 |
| Jul 31, 2025 | 43.96 | 44.04 | 43.01 | 43.01 | 43.01 | -2.09% | 5,937 |
| Jul 30, 2025 | 44.30 | 44.64 | 43.83 | 43.93 | 43.93 | -0.16% | 4,320 |
| Jul 29, 2025 | 44.90 | 44.97 | 43.78 | 44.00 | 44.00 | -1.72% | 4,683 |
| Jul 28, 2025 | 46.34 | 46.41 | 44.42 | 44.77 | 44.77 | -2.14% | 18,557 |
| Jul 25, 2025 | 45.61 | 46.00 | 45.00 | 45.75 | 45.75 | 0.31% | 8,605 |
| Jul 24, 2025 | 45.86 | 46.30 | 45.30 | 45.61 | 45.61 | 1.24% | 18,481 |
| Jul 23, 2025 | 44.10 | 45.25 | 44.10 | 45.05 | 45.05 | 3.18% | 24,304 |
| Jul 22, 2025 | 43.38 | 43.68 | 42.99 | 43.66 | 43.66 | 0.55% | 5,694 |
| Jul 21, 2025 | 42.32 | 43.58 | 42.32 | 43.42 | 43.42 | 2.19% | 9,936 |