BASF SE (FRA:BASA)
Germany
· Delayed Price · Currency is EUR 10.80
-0.10 (-0.92%)
At close: Dec 4, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Dec 3, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -2.68% | 105 |
| Dec 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Dec 1, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 120 |
| Nov 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | 150 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Nov 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Nov 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Nov 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 18, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 5 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 2 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 5,000 |
| Nov 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Nov 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 60 |
| Nov 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Nov 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 29, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 78 |
| Oct 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,740 |
| Oct 27, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Oct 21, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 5.71% | 360 |
| Oct 20, 2025 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - | 1,400 |
| Oct 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 6, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - | 340 |
| Oct 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 45 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 800 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 18, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 80 |
| Sep 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 16, 2025 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 1 |
| Sep 15, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 77 |
| Sep 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Sep 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Sep 10, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.75% | 2,000 |
| Sep 9, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1.87% | 150 |
| Sep 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 2, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 200 |
| Sep 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Aug 29, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Aug 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 22, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 823 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - | 40 |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Aug 19, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 5.31% | 3 |
| Aug 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Aug 14, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 3.64% | 80 |
| Aug 13, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 1,556 |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 489 |
| Aug 7, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | 6.67% | 489 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Aug 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Aug 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | 4 |
| Aug 1, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 0.93% | 200 |
| Jul 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 30, 2025 | 10.90 | 11.20 | 10.70 | 10.70 | 10.70 | -3.60% | 11 |
| Jul 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jul 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Jul 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |