BASF SE (BASFY)
OTCMKTS
· Delayed Price · Currency is USD
12.68
+0.21 (1.68%)
At close: Dec 5, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.58 | 12.60 | 12.29 | 12.38 | 12.38 | -1.20% | 128,603 |
| Oct 8, 2025 | 12.61 | 12.62 | 12.47 | 12.53 | 12.53 | -1.88% | 142,281 |
| Oct 7, 2025 | 12.82 | 12.85 | 12.74 | 12.77 | 12.77 | -0.55% | 117,934 |
| Oct 6, 2025 | 12.82 | 12.86 | 12.76 | 12.84 | 12.84 | -1.08% | 79,821 |
| Oct 3, 2025 | 12.86 | 13.00 | 12.85 | 12.98 | 12.98 | 1.78% | 118,751 |
| Oct 2, 2025 | 12.73 | 12.78 | 12.66 | 12.75 | 12.75 | 1.29% | 97,264 |
| Oct 1, 2025 | 12.56 | 12.59 | 12.45 | 12.59 | 12.59 | 1.04% | 91,118 |
| Sep 30, 2025 | 12.36 | 12.47 | 12.32 | 12.46 | 12.46 | - | 77,906 |
| Sep 29, 2025 | 12.43 | 12.50 | 12.41 | 12.46 | 12.46 | 0.48% | 124,484 |
| Sep 26, 2025 | 12.27 | 12.42 | 12.27 | 12.40 | 12.40 | 1.22% | 103,009 |
| Sep 25, 2025 | 12.20 | 12.32 | 12.19 | 12.25 | 12.25 | -1.45% | 176,047 |
| Sep 24, 2025 | 12.39 | 12.46 | 12.39 | 12.43 | 12.43 | -1.35% | 286,818 |
| Sep 23, 2025 | 12.58 | 12.64 | 12.51 | 12.60 | 12.60 | 1.29% | 241,437 |
| Sep 22, 2025 | 12.42 | 12.48 | 12.36 | 12.44 | 12.44 | -0.88% | 120,710 |
| Sep 19, 2025 | 12.57 | 12.61 | 12.54 | 12.55 | 12.55 | -0.87% | 112,197 |
| Sep 18, 2025 | 12.65 | 12.68 | 12.59 | 12.66 | 12.66 | -1.63% | 90,345 |
| Sep 17, 2025 | 12.75 | 13.01 | 12.75 | 12.87 | 12.87 | -0.92% | 480,284 |
| Sep 16, 2025 | 12.90 | 13.01 | 12.87 | 12.99 | 12.99 | 0.39% | 62,009 |
| Sep 15, 2025 | 12.88 | 12.95 | 12.80 | 12.94 | 12.94 | 0.40% | 84,470 |
| Sep 12, 2025 | 12.88 | 12.91 | 12.76 | 12.89 | 12.89 | -0.55% | 68,557 |
| Sep 11, 2025 | 12.81 | 13.00 | 12.81 | 12.96 | 12.96 | 1.57% | 50,747 |
| Sep 10, 2025 | 12.76 | 12.83 | 12.69 | 12.76 | 12.76 | -0.16% | 70,176 |
| Sep 9, 2025 | 12.84 | 12.87 | 12.72 | 12.78 | 12.78 | -1.69% | 50,779 |
| Sep 8, 2025 | 12.98 | 13.00 | 12.86 | 13.00 | 13.00 | 1.09% | 79,221 |
| Sep 5, 2025 | 12.86 | 13.01 | 12.81 | 12.86 | 12.86 | -0.16% | 51,361 |
| Sep 4, 2025 | 12.82 | 12.88 | 12.71 | 12.88 | 12.88 | -1.23% | 92,263 |
| Sep 3, 2025 | 13.08 | 13.12 | 12.98 | 13.04 | 13.04 | -0.76% | 85,862 |
| Sep 2, 2025 | 13.14 | 13.22 | 13.04 | 13.14 | 13.14 | -1.13% | 82,469 |
| Aug 29, 2025 | 13.21 | 13.30 | 13.21 | 13.29 | 13.29 | -0.97% | 58,317 |
| Aug 28, 2025 | 13.44 | 13.44 | 13.32 | 13.42 | 13.42 | -0.07% | 60,163 |
| Aug 27, 2025 | 13.38 | 13.46 | 13.30 | 13.43 | 13.43 | -2.82% | 218,088 |
| Aug 26, 2025 | 13.82 | 13.87 | 13.76 | 13.82 | 13.82 | 0.73% | 67,215 |
| Aug 25, 2025 | 13.89 | 13.92 | 13.70 | 13.72 | 13.72 | -2.14% | 72,479 |
| Aug 22, 2025 | 13.77 | 14.10 | 13.76 | 14.02 | 14.02 | 1.96% | 188,155 |
| Aug 21, 2025 | 13.74 | 13.77 | 13.67 | 13.75 | 13.75 | -1.79% | 50,741 |
| Aug 20, 2025 | 13.96 | 14.09 | 13.95 | 14.00 | 14.00 | 1.52% | 90,469 |
| Aug 19, 2025 | 13.82 | 13.90 | 13.77 | 13.79 | 13.79 | 2.15% | 133,635 |
| Aug 18, 2025 | 13.51 | 13.55 | 13.44 | 13.50 | 13.50 | - | 141,583 |
| Aug 15, 2025 | 13.61 | 13.63 | 13.48 | 13.50 | 13.50 | 0.82% | 84,606 |
| Aug 14, 2025 | 13.35 | 13.39 | 13.27 | 13.39 | 13.39 | 0.07% | 75,328 |
| Aug 13, 2025 | 13.09 | 13.38 | 13.09 | 13.38 | 13.38 | 1.90% | 106,823 |
| Aug 12, 2025 | 12.88 | 13.13 | 12.87 | 13.13 | 13.13 | 0.92% | 94,733 |
| Aug 11, 2025 | 13.04 | 13.10 | 12.93 | 13.01 | 13.01 | -1.74% | 99,047 |
| Aug 8, 2025 | 13.10 | 13.30 | 13.09 | 13.24 | 13.24 | 1.53% | 101,579 |
| Aug 7, 2025 | 13.09 | 13.22 | 12.91 | 13.04 | 13.04 | 4.82% | 153,877 |
| Aug 6, 2025 | 12.51 | 12.51 | 12.39 | 12.44 | 12.44 | 0.73% | 64,225 |
| Aug 5, 2025 | 12.23 | 12.37 | 12.16 | 12.35 | 12.35 | 2.24% | 287,398 |
| Aug 4, 2025 | 12.13 | 12.14 | 12.03 | 12.08 | 12.08 | -0.08% | 135,571 |
| Aug 1, 2025 | 12.17 | 12.17 | 12.00 | 12.09 | 12.09 | -1.47% | 153,622 |
| Jul 31, 2025 | 12.27 | 12.36 | 12.25 | 12.27 | 12.27 | -1.92% | 137,698 |
| Jul 30, 2025 | 12.65 | 12.65 | 12.45 | 12.51 | 12.51 | -1.34% | 72,110 |
| Jul 29, 2025 | 12.71 | 12.71 | 12.60 | 12.68 | 12.68 | -2.31% | 133,588 |
| Jul 28, 2025 | 12.97 | 13.02 | 12.89 | 12.98 | 12.98 | -3.57% | 102,915 |
| Jul 25, 2025 | 13.31 | 13.46 | 13.28 | 13.46 | 13.46 | 0.52% | 76,400 |
| Jul 24, 2025 | 13.47 | 13.50 | 13.37 | 13.39 | 13.39 | - | 204,145 |
| Jul 23, 2025 | 13.07 | 13.40 | 13.04 | 13.39 | 13.39 | 4.61% | 302,549 |
| Jul 22, 2025 | 12.67 | 12.80 | 12.66 | 12.80 | 12.80 | 1.35% | 92,193 |
| Jul 21, 2025 | 12.59 | 12.72 | 12.58 | 12.63 | 12.63 | 2.85% | 98,913 |
| Jul 18, 2025 | 12.40 | 12.42 | 12.24 | 12.28 | 12.28 | -0.41% | 64,825 |
| Jul 17, 2025 | 12.27 | 12.33 | 12.22 | 12.33 | 12.33 | 0.24% | 90,042 |