BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	53.93	54.74	53.81	54.28	54.28	-0.17%	9,141,275
Apr 24, 2026	54.05	54.62	54.00	54.37	54.37	0.55%	2,592,010
Apr 23, 2026	53.37	54.57	53.30	54.08	54.08	0.90%	406,257
Apr 22, 2026	53.58	54.47	53.48	53.59	53.59	0.36%	1,973,996
Apr 21, 2026	52.92	53.64	52.80	53.40	53.40	1.19%	749,296
Apr 20, 2026	52.62	53.11	52.50	52.77	52.77	0.26%	1,834,595
Apr 17, 2026	53.30	53.63	52.32	52.64	52.63	-1.51%	935,234
Apr 16, 2026	53.14	53.67	52.94	53.44	53.44	0.51%	306,096
Apr 15, 2026	53.62	54.06	52.59	53.17	53.17	-1.82%	1,896,519
Apr 14, 2026	54.92	55.06	53.73	54.16	54.16	-0.97%	325,092
Apr 13, 2026	54.47	54.93	54.33	54.69	54.69	-0.28%	1,671,033
Apr 10, 2026	53.49	55.00	53.36	54.84	54.84	3.08%	1,332,873
Apr 9, 2026	52.66	53.58	52.51	53.20	53.20	1.90%	886,335
Apr 8, 2026	52.26	52.48	50.81	52.21	52.21	0.54%	568,144
Apr 7, 2026	50.85	52.46	50.84	51.93	51.93	1.94%	2,399,483
Apr 2, 2026	50.75	51.40	50.48	50.94	50.94	-0.89%	567,629
Apr 1, 2026	52.82	52.84	50.85	51.40	51.40	-2.26%	2,198,921
Mar 31, 2026	52.85	53.04	52.10	52.59	52.59	0.98%	805,335
Mar 30, 2026	52.00	53.00	51.68	52.08	52.08	0.49%	3,020,718
Mar 27, 2026	50.89	52.20	50.76	51.82	51.82	2.17%	1,403,945
Mar 26, 2026	49.86	51.05	49.76	50.72	50.72	1.68%	721,041
Mar 25, 2026	49.45	50.04	49.40	49.88	49.88	6.38%	1,940,893
Mar 24, 2026	47.84	48.85	46.89	46.89	46.89	3.44%	1,041,852
Mar 23, 2026	45.03	47.78	44.92	45.33	45.33	-2.61%	3,391,812
Mar 20, 2026	46.23	46.87	45.55	46.55	46.55	0.90%	655,057
Mar 19, 2026	47.47	47.50	45.88	46.13	46.13	-5.55%	943,986
Mar 18, 2026	49.22	49.62	47.95	48.84	48.84	0.10%	2,227,825
Mar 17, 2026	48.05	48.91	47.95	48.79	48.79	1.01%	271,113
Mar 16, 2026	48.03	48.50	47.50	48.30	48.30	-0.39%	2,317,362
Mar 13, 2026	48.11	49.26	48.02	48.49	48.49	1.41%	1,214,158
Mar 12, 2026	46.37	48.67	46.01	47.81	47.81	2.98%	530,515
Mar 11, 2026	45.43	46.73	45.34	46.43	46.43	1.12%	608,452
Mar 10, 2026	45.94	46.31	45.49	45.92	45.92	3.74%	595,731
Mar 9, 2026	44.11	45.05	43.88	44.26	44.26	-1.78%	2,261,908
Mar 6, 2026	46.63	46.74	44.69	45.07	45.07	-2.89%	2,849,183
Mar 5, 2026	46.06	46.93	45.81	46.41	46.41	0.32%	659,383
Mar 4, 2026	45.58	46.66	45.20	46.26	46.26	1.83%	1,095,201
Mar 3, 2026	46.31	46.62	44.50	45.43	45.43	-3.51%	3,905,683
Mar 2, 2026	47.41	47.95	46.55	47.08	47.08	-2.96%	2,806,149
Feb 27, 2026	48.00	49.41	46.97	48.52	48.52	-2.33%	939,493
Feb 26, 2026	48.85	50.22	48.55	49.67	49.67	1.50%	741,985
Feb 25, 2026	48.96	49.23	48.65	48.94	48.94	-0.28%	1,020,419
Feb 24, 2026	49.17	49.73	48.77	49.07	49.07	0.40%	1,629,814
Feb 23, 2026	48.90	49.12	48.50	48.88	48.88	-0.43%	2,970,041
Feb 20, 2026	48.86	49.40	48.68	49.08	49.08	0.64%	1,489,875
Feb 19, 2026	49.29	49.28	48.55	48.77	48.77	-2.28%	2,520,767
Feb 18, 2026	50.35	50.44	49.20	49.91	49.91	-1.44%	2,424,692
Feb 17, 2026	51.22	51.28	50.46	50.64	50.64	-0.07%	516,934
Feb 16, 2026	50.77	51.10	50.40	50.67	50.67	-0.33%	455,647
Feb 13, 2026	51.43	51.48	50.32	50.84	50.84	-0.97%	1,041,357
Feb 12, 2026	51.55	52.68	51.24	51.34	51.34	-0.20%	2,788,349
Feb 11, 2026	50.95	51.81	50.56	51.44	51.44	1.29%	1,180,764
Feb 10, 2026	49.24	51.02	49.15	50.79	50.79	4.51%	1,372,925
Feb 9, 2026	48.34	48.89	48.28	48.59	48.59	0.90%	1,737,017
Feb 6, 2026	48.56	48.73	46.60	48.16	48.16	-1.91%	632,898
Feb 5, 2026	49.87	49.99	48.25	49.10	49.10	-1.26%	1,276,164
Feb 4, 2026	48.13	49.87	47.94	49.73	49.73	5.14%	2,481,155
Feb 3, 2026	46.85	47.42	46.41	47.30	47.30	1.44%	2,175,373
Feb 2, 2026	45.90	46.92	45.68	46.63	46.63	1.44%	2,506,295
Jan 30, 2026	46.09	46.12	45.69	45.97	45.97	-0.05%	1,167,838
Jan 29, 2026	46.68	46.74	45.77	45.99	45.99	0.10%	782,463
Jan 28, 2026	45.75	46.26	45.56	45.95	45.95	0.17%	875,980
Jan 27, 2026	46.08	46.26	45.20	45.87	45.87	-1.14%	305,042
Jan 26, 2026	45.97	46.61	45.85	46.40	46.40	1.18%	1,487,982
Jan 23, 2026	45.60	46.16	45.44	45.86	45.86	-1.36%	356,932
Jan 22, 2026	45.82	46.70	45.60	46.49	46.49	2.84%	928,537
Jan 21, 2026	43.90	45.51	43.84	45.21	45.21	3.38%	502,644
Jan 20, 2026	43.94	44.00	43.34	43.73	43.73	-0.74%	1,903,918
Jan 19, 2026	43.65	44.49	43.39	44.06	44.06	-2.50%	1,531,491
Jan 16, 2026	46.17	46.27	44.59	45.19	45.19	-1.59%	2,150,249
Jan 15, 2026	45.81	46.43	45.67	45.92	45.91	1.25%	839,525
Jan 14, 2026	44.72	45.82	44.53	45.35	45.35	1.20%	935,710
Jan 13, 2026	45.18	45.23	44.47	44.81	44.81	0.04%	2,963,475
Jan 12, 2026	45.13	45.20	44.48	44.79	44.79	-0.52%	1,893,863
Jan 9, 2026	44.44	45.25	44.36	45.03	45.03	2.73%	719,505
Jan 8, 2026	44.34	44.77	43.64	43.83	43.83	-1.01%	1,232,628
Jan 7, 2026	45.03	45.06	44.14	44.28	44.28	-0.43%	1,030,711
Jan 6, 2026	44.10	45.10	43.75	44.47	44.47	1.45%	320,110
Jan 5, 2026	44.85	44.97	43.59	43.83	43.83	-1.88%	1,032,320
Jan 2, 2026	44.48	44.78	44.22	44.67	44.67	0.59%	671,727
Dec 30, 2025	44.22	44.58	44.10	44.41	44.41	0.61%	325,754
Dec 29, 2025	43.76	44.50	43.73	44.14	44.14	0.80%	475,291
Dec 23, 2025	43.69	43.97	43.50	43.79	43.79	0.30%	350,049
Dec 22, 2025	43.98	44.18	43.55	43.66	43.66	-0.52%	700,160
Dec 19, 2025	43.87	44.05	43.73	43.89	43.89	-0.35%	2,644,382
Dec 18, 2025	44.32	44.35	43.84	44.04	44.04	-0.66%	550,526
Dec 17, 2025	44.43	44.46	43.95	44.33	44.33	-1.59%	1,128,348
Dec 16, 2025	44.48	45.35	44.41	45.05	45.05	1.60%	2,486,481
Dec 15, 2025	45.03	45.12	43.87	44.34	44.34	-0.71%	1,342,748
Dec 12, 2025	44.73	45.17	44.50	44.66	44.66	1.66%	683,897
Dec 11, 2025	43.35	44.66	43.08	43.93	43.93	1.83%	1,256,084
Dec 10, 2025	43.17	43.47	42.87	43.14	43.14	0.07%	1,289,517
Dec 9, 2025	43.10	43.59	42.80	43.11	43.11	-0.72%	1,168,886
Dec 8, 2025	43.70	43.72	43.10	43.42	43.42	-0.51%	1,058,913
Dec 5, 2025	43.07	43.92	43.00	43.65	43.65	1.72%	511,637
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