BASF SE (BASFY)
OTCMKTS
· Delayed Price · Currency is USD
13.44
-0.03 (-0.22%)
Mar 5, 2026, 3:50 PM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.38 | 13.49 | 13.30 | 13.46 | 13.46 | -0.05% | 158,736 |
| Mar 4, 2026 | 13.40 | 13.50 | 13.32 | 13.47 | 13.47 | 1.26% | 135,756 |
| Mar 3, 2026 | 13.05 | 13.37 | 13.02 | 13.30 | 13.30 | -3.69% | 220,558 |
| Mar 2, 2026 | 13.66 | 13.93 | 13.65 | 13.81 | 13.81 | -4.16% | 237,265 |
| Feb 27, 2026 | 14.25 | 14.54 | 14.25 | 14.41 | 14.41 | -2.04% | 106,068 |
| Feb 26, 2026 | 14.66 | 14.73 | 14.46 | 14.71 | 14.71 | 1.38% | 107,649 |
| Feb 25, 2026 | 14.46 | 14.52 | 14.36 | 14.51 | 14.51 | 0.69% | 102,581 |
| Feb 24, 2026 | 14.41 | 14.48 | 14.37 | 14.41 | 14.41 | -0.35% | 87,872 |
| Feb 23, 2026 | 14.39 | 14.50 | 14.37 | 14.46 | 14.46 | 0.14% | 153,318 |
| Feb 20, 2026 | 14.42 | 14.56 | 14.37 | 14.44 | 14.44 | 0.77% | 124,475 |
| Feb 19, 2026 | 14.31 | 14.40 | 14.27 | 14.33 | 14.33 | -1.82% | 328,656 |
| Feb 18, 2026 | 14.59 | 14.79 | 14.48 | 14.60 | 14.60 | -2.89% | 524,401 |
| Feb 17, 2026 | 14.97 | 15.05 | 14.90 | 15.03 | 15.03 | -0.86% | 234,942 |
| Feb 13, 2026 | 15.09 | 15.20 | 15.04 | 15.16 | 15.16 | -0.52% | 170,214 |
| Feb 12, 2026 | 15.52 | 15.60 | 15.16 | 15.24 | 15.24 | -0.49% | 203,556 |
| Feb 11, 2026 | 15.18 | 15.35 | 15.16 | 15.32 | 15.32 | 1.16% | 153,572 |
| Feb 10, 2026 | 15.10 | 15.18 | 15.05 | 15.14 | 15.14 | 4.27% | 270,162 |
| Feb 9, 2026 | 14.49 | 14.53 | 14.41 | 14.52 | 14.52 | 1.86% | 88,866 |
| Feb 6, 2026 | 14.19 | 14.32 | 14.17 | 14.26 | 14.26 | -1.08% | 84,606 |
| Feb 5, 2026 | 14.40 | 14.48 | 14.30 | 14.41 | 14.41 | -1.64% | 266,432 |
| Feb 4, 2026 | 14.56 | 14.70 | 14.54 | 14.65 | 14.65 | 4.91% | 310,345 |
| Feb 3, 2026 | 13.69 | 13.98 | 13.67 | 13.97 | 13.97 | 1.42% | 134,529 |
| Feb 2, 2026 | 13.74 | 13.83 | 13.57 | 13.77 | 13.77 | 1.55% | 72,596 |
| Jan 30, 2026 | 13.63 | 13.69 | 13.52 | 13.56 | 13.56 | -1.88% | 598,179 |
| Jan 29, 2026 | 13.82 | 13.84 | 13.60 | 13.82 | 13.82 | 0.80% | 101,608 |
| Jan 28, 2026 | 13.78 | 13.81 | 13.64 | 13.71 | 13.71 | -0.80% | 101,258 |
| Jan 27, 2026 | 13.71 | 13.88 | 13.70 | 13.82 | 13.82 | 0.51% | 72,528 |
| Jan 26, 2026 | 13.76 | 13.80 | 13.69 | 13.75 | 13.75 | 0.81% | 126,994 |
| Jan 23, 2026 | 13.48 | 13.64 | 13.42 | 13.64 | 13.64 | 2.56% | 220,869 |
| Jan 22, 2026 | 13.40 | 13.73 | 13.25 | 13.30 | 13.30 | - | 258,284 |
| Jan 21, 2026 | 13.08 | 13.40 | 13.08 | 13.30 | 13.30 | 4.48% | 261,850 |
| Jan 20, 2026 | 12.75 | 12.82 | 12.69 | 12.73 | 12.73 | -1.77% | 129,541 |
| Jan 16, 2026 | 13.02 | 13.03 | 12.89 | 12.96 | 12.96 | -2.85% | 324,050 |
| Jan 15, 2026 | 13.37 | 13.44 | 13.26 | 13.34 | 13.34 | 0.34% | 110,206 |
| Jan 14, 2026 | 13.10 | 13.31 | 13.10 | 13.30 | 13.30 | 2.51% | 170,850 |
| Jan 13, 2026 | 13.04 | 13.04 | 12.92 | 12.97 | 12.97 | -0.54% | 143,608 |
| Jan 12, 2026 | 13.07 | 13.07 | 12.96 | 13.04 | 13.04 | -0.15% | 107,867 |
| Jan 9, 2026 | 13.07 | 13.13 | 13.02 | 13.06 | 13.06 | 1.08% | 93,579 |
| Jan 8, 2026 | 12.70 | 12.92 | 12.70 | 12.92 | 12.92 | 0.62% | 79,029 |
| Jan 7, 2026 | 12.98 | 12.98 | 12.83 | 12.84 | 12.84 | -1.98% | 66,695 |
| Jan 6, 2026 | 12.82 | 13.13 | 12.82 | 13.10 | 13.10 | 2.18% | 62,823 |
| Jan 5, 2026 | 12.75 | 12.84 | 12.70 | 12.82 | 12.82 | -2.29% | 97,406 |
| Jan 2, 2026 | 13.03 | 13.12 | 13.01 | 13.12 | 13.12 | 1.23% | 104,986 |
| Dec 31, 2025 | 12.75 | 13.04 | 12.75 | 12.96 | 12.96 | -0.31% | 78,267 |
| Dec 30, 2025 | 12.74 | 13.09 | 12.74 | 13.00 | 13.00 | 0.39% | 95,506 |
| Dec 29, 2025 | 13.03 | 13.06 | 12.92 | 12.95 | 12.95 | 0.94% | 85,674 |
| Dec 26, 2025 | 12.88 | 12.89 | 12.80 | 12.83 | 12.83 | -0.39% | 147,930 |
| Dec 24, 2025 | 13.20 | 13.20 | 12.74 | 12.88 | 12.88 | 0.47% | 38,856 |
| Dec 23, 2025 | 12.87 | 12.87 | 12.75 | 12.82 | 12.82 | - | 136,068 |
| Dec 22, 2025 | 12.82 | 12.86 | 12.75 | 12.82 | 12.82 | 0.47% | 192,741 |
| Dec 19, 2025 | 12.82 | 12.84 | 12.75 | 12.76 | 12.76 | -0.47% | 84,344 |
| Dec 18, 2025 | 12.87 | 12.93 | 12.80 | 12.82 | 12.82 | -0.93% | 76,586 |
| Dec 17, 2025 | 12.87 | 13.02 | 12.87 | 12.94 | 12.94 | -1.07% | 53,529 |
| Dec 16, 2025 | 13.19 | 13.21 | 13.01 | 13.08 | 13.08 | 1.08% | 112,013 |
| Dec 15, 2025 | 12.98 | 13.00 | 12.87 | 12.94 | 12.94 | -1.75% | 75,479 |
| Dec 12, 2025 | 13.14 | 13.24 | 13.07 | 13.17 | 13.17 | 0.77% | 73,043 |
| Dec 11, 2025 | 12.94 | 13.09 | 12.94 | 13.07 | 13.07 | 3.24% | 121,573 |
| Dec 10, 2025 | 12.45 | 12.68 | 12.45 | 12.66 | 12.66 | 1.20% | 93,245 |
| Dec 9, 2025 | 12.45 | 12.57 | 12.45 | 12.51 | 12.51 | -0.32% | 95,533 |
| Dec 8, 2025 | 12.59 | 12.65 | 12.53 | 12.55 | 12.55 | -1.03% | 104,974 |
| Dec 5, 2025 | 12.63 | 12.73 | 12.63 | 12.68 | 12.68 | 1.68% | 186,356 |
| Dec 4, 2025 | 12.56 | 12.58 | 12.40 | 12.47 | 12.47 | -3.26% | 187,990 |
| Dec 3, 2025 | 12.94 | 12.98 | 12.84 | 12.89 | 12.89 | -1.57% | 105,685 |
| Dec 2, 2025 | 13.29 | 13.29 | 13.01 | 13.10 | 13.10 | 1.20% | 152,650 |
| Dec 1, 2025 | 12.96 | 13.01 | 12.93 | 12.94 | 12.94 | -0.46% | 133,061 |
| Nov 28, 2025 | 12.91 | 13.00 | 12.90 | 13.00 | 13.00 | 0.70% | 44,695 |
| Nov 26, 2025 | 12.78 | 12.93 | 12.78 | 12.91 | 12.91 | -0.23% | 72,038 |
| Nov 25, 2025 | 12.86 | 12.98 | 12.80 | 12.94 | 12.94 | 1.89% | 165,775 |
| Nov 24, 2025 | 12.70 | 12.80 | 12.66 | 12.70 | 12.70 | 0.47% | 182,278 |
| Nov 21, 2025 | 12.45 | 12.67 | 12.45 | 12.64 | 12.64 | 3.78% | 144,964 |
| Nov 20, 2025 | 12.26 | 12.36 | 12.11 | 12.18 | 12.18 | -2.01% | 183,438 |
| Nov 19, 2025 | 12.48 | 12.54 | 12.39 | 12.43 | 12.43 | 2.56% | 126,464 |
| Nov 18, 2025 | 12.06 | 12.15 | 12.04 | 12.12 | 12.12 | -0.74% | 158,637 |
| Nov 17, 2025 | 12.31 | 12.32 | 12.14 | 12.21 | 12.21 | -2.63% | 136,327 |
| Nov 14, 2025 | 12.47 | 12.60 | 12.46 | 12.54 | 12.54 | -1.88% | 80,914 |
| Nov 13, 2025 | 12.70 | 12.83 | 12.69 | 12.78 | 12.78 | 1.15% | 218,916 |
| Nov 12, 2025 | 12.60 | 12.70 | 12.60 | 12.64 | 12.64 | 0.28% | 75,209 |
| Nov 11, 2025 | 12.52 | 12.63 | 12.50 | 12.60 | 12.60 | 1.10% | 136,531 |
| Nov 10, 2025 | 12.45 | 12.47 | 12.34 | 12.46 | 12.46 | 0.91% | 178,873 |
| Nov 7, 2025 | 12.17 | 12.36 | 12.17 | 12.35 | 12.35 | 0.08% | 81,041 |
| Nov 6, 2025 | 12.34 | 12.38 | 12.30 | 12.34 | 12.34 | 0.08% | 107,227 |
| Nov 5, 2025 | 12.28 | 12.35 | 12.24 | 12.33 | 12.33 | 3.01% | 128,342 |
| Nov 4, 2025 | 11.98 | 12.02 | 11.93 | 11.97 | 11.97 | -2.84% | 177,700 |
| Nov 3, 2025 | 12.35 | 12.39 | 12.29 | 12.32 | 12.32 | 0.33% | 125,274 |
| Oct 31, 2025 | 12.34 | 12.34 | 12.26 | 12.28 | 12.28 | -0.57% | 104,359 |
| Oct 30, 2025 | 12.52 | 12.54 | 12.34 | 12.35 | 12.35 | -2.14% | 89,558 |
| Oct 29, 2025 | 12.72 | 12.79 | 12.52 | 12.62 | 12.62 | 0.80% | 109,915 |
| Oct 28, 2025 | 12.52 | 12.60 | 12.41 | 12.52 | 12.52 | -0.40% | 158,238 |
| Oct 27, 2025 | 12.61 | 12.65 | 12.53 | 12.57 | 12.57 | -0.63% | 115,576 |
| Oct 24, 2025 | 12.63 | 12.67 | 12.61 | 12.65 | 12.65 | - | 201,806 |
| Oct 23, 2025 | 12.61 | 12.68 | 12.59 | 12.65 | 12.65 | 1.52% | 1,877,880 |
| Oct 22, 2025 | 12.43 | 12.56 | 12.38 | 12.46 | 12.46 | -0.24% | 88,463 |
| Oct 21, 2025 | 12.55 | 12.56 | 12.44 | 12.49 | 12.49 | -1.89% | 80,479 |
| Oct 20, 2025 | 12.68 | 12.79 | 12.65 | 12.73 | 12.73 | - | 88,370 |
| Oct 17, 2025 | 12.63 | 12.73 | 12.62 | 12.73 | 12.73 | 2.00% | 67,938 |
| Oct 16, 2025 | 12.39 | 12.57 | 12.37 | 12.48 | 12.48 | 1.55% | 162,603 |
| Oct 15, 2025 | 12.25 | 12.35 | 12.23 | 12.29 | 12.29 | 1.49% | 128,538 |
| Oct 14, 2025 | 12.05 | 12.14 | 12.02 | 12.11 | 12.11 | -1.78% | 136,450 |
| Oct 13, 2025 | 12.28 | 12.34 | 12.26 | 12.33 | 12.33 | 0.98% | 219,388 |
| Oct 10, 2025 | 12.45 | 12.46 | 12.21 | 12.21 | 12.21 | -1.37% | 179,612 |