BASF SE (LON:0BFA)
London
· Delayed Price · Currency is GBP · Price in EUR 43.65
+0.74 (1.72%)
At close: Dec 5, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.07 | 43.92 | 43.00 | 43.65 | 43.65 | 1.72% | 511,601 |
| Dec 4, 2025 | 44.00 | 44.03 | 42.68 | 42.91 | 42.91 | -3.53% | 722,369 |
| Dec 3, 2025 | 45.16 | 45.30 | 44.22 | 44.48 | 44.48 | -2.09% | 2,195,235 |
| Dec 2, 2025 | 44.67 | 46.20 | 44.60 | 45.43 | 45.43 | 1.56% | 3,319,909 |
| Dec 1, 2025 | 44.73 | 44.92 | 44.55 | 44.73 | 44.73 | -0.11% | 881,539 |
| Nov 28, 2025 | 44.80 | 44.93 | 44.57 | 44.78 | 44.78 | 0.35% | 484,756 |
| Nov 27, 2025 | 44.62 | 44.96 | 44.18 | 44.62 | 44.62 | 0.26% | 548,285 |
| Nov 26, 2025 | 44.87 | 44.90 | 44.06 | 44.51 | 44.51 | -0.83% | 747,365 |
| Nov 25, 2025 | 44.23 | 45.10 | 43.77 | 44.88 | 44.88 | 1.17% | 936,849 |
| Nov 24, 2025 | 43.51 | 44.56 | 43.49 | 44.36 | 44.36 | 1.42% | 335,753 |
| Nov 21, 2025 | 42.36 | 43.96 | 42.33 | 43.74 | 43.74 | 2.69% | 783,614 |
| Nov 20, 2025 | 43.35 | 43.44 | 42.26 | 42.59 | 42.59 | -0.45% | 912,675 |
| Nov 19, 2025 | 41.83 | 43.79 | 41.62 | 42.78 | 42.78 | 1.75% | 1,155,723 |
| Nov 18, 2025 | 42.13 | 42.48 | 41.70 | 42.05 | 42.05 | -1.68% | 466,411 |
| Nov 17, 2025 | 43.34 | 43.48 | 42.35 | 42.77 | 42.76 | -1.40% | 334,532 |
| Nov 14, 2025 | 43.90 | 44.03 | 42.93 | 43.37 | 43.37 | -1.53% | 260,637 |
| Nov 13, 2025 | 43.90 | 44.29 | 43.79 | 44.05 | 44.05 | 0.43% | 118,901 |
| Nov 12, 2025 | 43.54 | 44.10 | 43.41 | 43.86 | 43.86 | 1.43% | 2,320,683 |
| Nov 11, 2025 | 43.12 | 43.59 | 42.92 | 43.24 | 43.24 | 0.12% | 333,002 |
| Nov 10, 2025 | 42.98 | 43.51 | 42.93 | 43.19 | 43.18 | 0.52% | 1,929,288 |
| Nov 7, 2025 | 43.13 | 43.20 | 42.21 | 42.96 | 42.96 | 0.14% | 646,150 |
| Nov 6, 2025 | 43.16 | 43.23 | 42.78 | 42.90 | 42.90 | 0.33% | 724,419 |
| Nov 5, 2025 | 41.49 | 43.22 | 41.46 | 42.76 | 42.76 | 1.99% | 638,398 |
| Nov 4, 2025 | 42.59 | 42.63 | 41.74 | 41.92 | 41.92 | -3.33% | 580,893 |
| Nov 3, 2025 | 42.62 | 43.74 | 42.48 | 43.36 | 43.36 | 1.45% | 1,056,346 |
| Oct 31, 2025 | 43.03 | 43.09 | 42.63 | 42.74 | 42.74 | -1.32% | 307,663 |
| Oct 30, 2025 | 43.66 | 43.79 | 42.99 | 43.32 | 43.32 | -1.74% | 605,591 |
| Oct 29, 2025 | 43.84 | 44.73 | 43.55 | 44.08 | 44.08 | 2.50% | 1,909,876 |
| Oct 28, 2025 | 43.15 | 43.27 | 42.91 | 43.01 | 43.01 | -1.01% | 282,072 |
| Oct 27, 2025 | 43.85 | 43.93 | 43.31 | 43.45 | 43.45 | -0.23% | 882,993 |
| Oct 24, 2025 | 43.73 | 44.15 | 43.26 | 43.55 | 43.55 | -0.37% | 798,769 |
| Oct 23, 2025 | 43.08 | 43.98 | 42.91 | 43.71 | 43.71 | 1.43% | 1,686,797 |
| Oct 22, 2025 | 43.27 | 43.42 | 42.85 | 43.09 | 43.09 | -0.39% | 630,113 |
| Oct 21, 2025 | 43.82 | 43.85 | 43.00 | 43.26 | 43.26 | -1.18% | 1,025,734 |
| Oct 20, 2025 | 43.57 | 43.88 | 43.32 | 43.78 | 43.78 | 1.27% | 256,292 |
| Oct 17, 2025 | 42.81 | 43.79 | 42.69 | 43.23 | 43.23 | 1.43% | 1,638,109 |
| Oct 16, 2025 | 42.74 | 43.19 | 42.32 | 42.62 | 42.62 | 0.71% | 440,145 |
| Oct 15, 2025 | 42.04 | 42.72 | 42.00 | 42.32 | 42.32 | 1.25% | 397,956 |
| Oct 14, 2025 | 41.87 | 42.24 | 41.55 | 41.80 | 41.79 | -2.14% | 824,603 |
| Oct 13, 2025 | 42.69 | 43.00 | 42.47 | 42.71 | 42.71 | -1.02% | 367,917 |
| Oct 10, 2025 | 42.90 | 43.87 | 42.20 | 43.15 | 43.15 | -0.51% | 295,225 |
| Oct 9, 2025 | 43.22 | 43.78 | 42.97 | 43.37 | 43.37 | -0.07% | 740,173 |
| Oct 8, 2025 | 43.68 | 43.74 | 43.15 | 43.40 | 43.40 | -1.36% | 1,651,599 |
| Oct 7, 2025 | 44.06 | 44.25 | 43.74 | 44.00 | 44.00 | -0.27% | 371,740 |
| Oct 6, 2025 | 44.24 | 45.00 | 43.38 | 44.12 | 44.12 | 0.54% | 736,281 |
| Oct 3, 2025 | 43.76 | 44.38 | 43.60 | 43.88 | 43.88 | 0.87% | 428,961 |
| Oct 2, 2025 | 43.07 | 43.86 | 43.01 | 43.50 | 43.50 | 1.62% | 724,296 |
| Oct 1, 2025 | 42.07 | 42.92 | 42.04 | 42.81 | 42.81 | 0.99% | 570,149 |
| Sep 30, 2025 | 42.41 | 42.47 | 42.00 | 42.39 | 42.39 | -0.39% | 1,149,541 |
| Sep 29, 2025 | 42.50 | 42.70 | 42.21 | 42.55 | 42.55 | 1.32% | 592,413 |
| Sep 26, 2025 | 42.08 | 42.49 | 41.87 | 42.00 | 42.00 | 0.08% | 1,097,016 |
| Sep 25, 2025 | 42.36 | 42.46 | 41.61 | 41.97 | 41.97 | -1.14% | 313,312 |
| Sep 24, 2025 | 42.67 | 42.73 | 42.13 | 42.45 | 42.45 | -0.30% | 1,348,105 |
| Sep 23, 2025 | 42.29 | 42.98 | 42.14 | 42.58 | 42.58 | 0.50% | 1,359,033 |
| Sep 22, 2025 | 42.56 | 42.59 | 42.06 | 42.37 | 42.37 | -1.30% | 499,556 |
| Sep 19, 2025 | 43.06 | 43.49 | 42.70 | 42.93 | 42.93 | -0.75% | 466,238 |
| Sep 18, 2025 | 43.07 | 43.41 | 42.78 | 43.25 | 43.25 | -0.77% | 750,665 |
| Sep 17, 2025 | 43.65 | 43.73 | 43.00 | 43.59 | 43.59 | -0.05% | 1,154,809 |
| Sep 16, 2025 | 43.89 | 43.98 | 43.48 | 43.61 | 43.61 | -0.73% | 1,336,673 |
| Sep 15, 2025 | 44.05 | 44.39 | 43.63 | 43.93 | 43.93 | 0.20% | 865,719 |
| Sep 12, 2025 | 44.01 | 44.22 | 43.60 | 43.84 | 43.84 | -0.25% | 339,814 |
| Sep 11, 2025 | 43.71 | 44.40 | 43.26 | 43.95 | 43.95 | 0.57% | 342,437 |
| Sep 10, 2025 | 44.26 | 44.38 | 43.58 | 43.70 | 43.70 | -0.31% | 255,294 |
| Sep 9, 2025 | 44.22 | 44.43 | 43.42 | 43.84 | 43.84 | -0.80% | 650,893 |
| Sep 8, 2025 | 44.10 | 44.25 | 43.84 | 44.19 | 44.19 | -0.22% | 2,707,051 |
| Sep 5, 2025 | 44.37 | 44.46 | 43.68 | 44.29 | 44.29 | 0.75% | 267,102 |
| Sep 4, 2025 | 44.43 | 44.78 | 43.75 | 43.96 | 43.96 | -1.51% | 468,320 |
| Sep 3, 2025 | 45.11 | 45.27 | 44.63 | 44.63 | 44.63 | -1.11% | 668,421 |
| Sep 2, 2025 | 45.12 | 45.45 | 44.77 | 45.13 | 45.13 | -0.52% | 1,445,605 |
| Sep 1, 2025 | 45.50 | 45.59 | 45.18 | 45.37 | 45.37 | 0.05% | 239,690 |
| Aug 29, 2025 | 45.75 | 45.92 | 44.99 | 45.34 | 45.34 | -1.16% | 252,147 |
| Aug 28, 2025 | 46.40 | 46.69 | 45.77 | 45.88 | 45.88 | -1.22% | 247,383 |
| Aug 27, 2025 | 47.33 | 47.45 | 45.97 | 46.44 | 46.44 | -2.23% | 572,118 |
| Aug 26, 2025 | 46.93 | 47.91 | 46.79 | 47.50 | 47.50 | -0.33% | 2,191,417 |
| Aug 25, 2025 | 47.99 | 48.11 | 47.24 | 47.66 | 47.66 | -1.06% | 752,801 |
| Aug 22, 2025 | 47.39 | 48.28 | 47.33 | 48.17 | 48.17 | 0.28% | 502,987 |
| Aug 21, 2025 | 48.13 | 48.30 | 47.15 | 48.04 | 48.04 | -0.10% | 1,262,708 |
| Aug 20, 2025 | 47.84 | 48.38 | 47.44 | 48.08 | 48.08 | 1.83% | 2,459,947 |
| Aug 19, 2025 | 46.32 | 47.76 | 46.28 | 47.22 | 47.22 | 2.74% | 950,468 |
| Aug 18, 2025 | 45.92 | 46.46 | 45.81 | 45.96 | 45.96 | -1.11% | 413,903 |
| Aug 15, 2025 | 46.39 | 46.89 | 46.16 | 46.47 | 46.47 | 1.47% | 1,239,746 |
| Aug 14, 2025 | 45.39 | 46.07 | 45.35 | 45.80 | 45.80 | 1.47% | 279,478 |
| Aug 13, 2025 | 44.89 | 45.69 | 44.60 | 45.14 | 45.14 | 1.65% | 405,278 |
| Aug 12, 2025 | 44.85 | 44.98 | 44.26 | 44.40 | 44.40 | -1.29% | 283,496 |
| Aug 11, 2025 | 45.73 | 45.75 | 44.59 | 44.98 | 44.98 | -0.20% | 349,455 |
| Aug 8, 2025 | 45.08 | 45.67 | 44.56 | 45.07 | 45.07 | 1.16% | 704,995 |
| Aug 7, 2025 | 42.99 | 45.40 | 42.92 | 44.56 | 44.56 | 3.88% | 1,066,965 |
| Aug 6, 2025 | 42.60 | 43.23 | 42.51 | 42.89 | 42.89 | 1.97% | 515,912 |
| Aug 5, 2025 | 41.85 | 49.25 | 41.74 | 42.06 | 42.06 | 0.48% | 945,941 |
| Aug 4, 2025 | 42.06 | 42.13 | 41.68 | 41.86 | 41.86 | -0.26% | 1,211,294 |
| Aug 1, 2025 | 42.83 | 43.16 | 41.64 | 41.97 | 41.97 | -4.31% | 1,294,042 |
| Jul 31, 2025 | 43.76 | 44.10 | 43.01 | 43.86 | 43.86 | -0.96% | 718,266 |
| Jul 30, 2025 | 44.10 | 44.75 | 43.63 | 44.28 | 44.28 | -1.02% | 1,140,945 |
| Jul 29, 2025 | 44.72 | 44.81 | 43.77 | 44.74 | 44.74 | -1.01% | 524,482 |
| Jul 28, 2025 | 46.44 | 46.47 | 44.44 | 45.20 | 45.20 | -0.90% | 334,886 |
| Jul 25, 2025 | 45.45 | 46.04 | 44.96 | 45.61 | 45.61 | -0.80% | 949,054 |
| Jul 24, 2025 | 46.00 | 46.41 | 45.65 | 45.97 | 45.97 | 3.57% | 1,709,336 |
| Jul 23, 2025 | 44.42 | 45.15 | 44.23 | 44.39 | 44.39 | 2.42% | 469,151 |
| Jul 22, 2025 | 43.36 | 43.70 | 42.99 | 43.34 | 43.34 | -0.41% | 357,890 |
| Jul 21, 2025 | 42.59 | 43.67 | 42.52 | 43.52 | 43.52 | 2.25% | 998,322 |