BASF SE (BASFY)
OTCMKTS
· Delayed Price · Currency is USD
15.88
-0.03 (-0.19%)
Apr 28, 2026, 3:59 PM EST
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.94 | 15.94 | 15.84 | 15.88 | - | -0.19% | 1,301 |
| Apr 27, 2026 | 15.96 | 15.97 | 15.84 | 15.91 | 15.91 | 0.13% | 72,312 |
| Apr 24, 2026 | 15.82 | 15.93 | 15.78 | 15.89 | 15.89 | 0.51% | 71,192 |
| Apr 23, 2026 | 15.83 | 15.92 | 15.65 | 15.81 | 15.81 | 1.22% | 139,321 |
| Apr 22, 2026 | 15.72 | 15.73 | 15.59 | 15.62 | 15.62 | 0.13% | 114,109 |
| Apr 21, 2026 | 15.68 | 15.76 | 15.55 | 15.60 | 15.60 | 0.06% | 73,776 |
| Apr 20, 2026 | 15.49 | 15.65 | 15.47 | 15.59 | 15.59 | 0.52% | 75,652 |
| Apr 17, 2026 | 15.54 | 15.65 | 15.44 | 15.51 | 15.51 | -1.08% | 189,727 |
| Apr 16, 2026 | 15.66 | 15.74 | 15.61 | 15.68 | 15.68 | 0.71% | 84,750 |
| Apr 15, 2026 | 15.69 | 15.69 | 15.51 | 15.57 | 15.57 | -1.58% | 79,391 |
| Apr 14, 2026 | 16.01 | 16.06 | 15.79 | 15.82 | 15.82 | -1.92% | 90,592 |
| Apr 13, 2026 | 15.96 | 16.13 | 15.91 | 16.13 | 16.13 | 0.81% | 148,549 |
| Apr 10, 2026 | 16.08 | 16.13 | 15.94 | 16.00 | 16.00 | 2.04% | 223,092 |
| Apr 9, 2026 | 15.59 | 15.74 | 15.31 | 15.68 | 15.68 | 2.69% | 200,687 |
| Apr 8, 2026 | 15.05 | 15.28 | 15.04 | 15.27 | 15.27 | 0.46% | 192,975 |
| Apr 7, 2026 | 14.86 | 15.23 | 14.86 | 15.20 | 15.20 | 2.36% | 374,047 |
| Apr 6, 2026 | 14.50 | 14.87 | 14.50 | 14.85 | 14.85 | 0.61% | 163,981 |
| Apr 2, 2026 | 14.64 | 14.82 | 14.62 | 14.76 | 14.76 | -0.40% | 209,713 |
| Apr 1, 2026 | 14.88 | 14.96 | 14.70 | 14.82 | 14.82 | -3.52% | 187,970 |
| Mar 31, 2026 | 15.20 | 15.39 | 15.11 | 15.36 | 15.36 | 1.79% | 201,836 |
| Mar 30, 2026 | 15.10 | 15.28 | 15.03 | 15.09 | 15.09 | 1.00% | 201,360 |
| Mar 27, 2026 | 14.98 | 15.10 | 14.91 | 14.94 | 14.94 | 2.12% | 195,623 |
| Mar 26, 2026 | 14.59 | 14.76 | 14.45 | 14.63 | 14.63 | 0.69% | 118,019 |
| Mar 25, 2026 | 14.47 | 14.57 | 14.40 | 14.53 | 14.53 | 2.83% | 260,098 |
| Mar 24, 2026 | 13.84 | 14.25 | 13.84 | 14.13 | 14.13 | 2.91% | 185,963 |
| Mar 23, 2026 | 13.64 | 13.93 | 13.54 | 13.73 | 13.73 | 3.62% | 189,720 |
| Mar 20, 2026 | 13.49 | 13.52 | 13.14 | 13.25 | 13.25 | -1.92% | 157,913 |
| Mar 19, 2026 | 13.24 | 13.62 | 13.21 | 13.51 | 13.51 | -1.60% | 223,562 |
| Mar 18, 2026 | 13.93 | 14.00 | 13.69 | 13.73 | 13.73 | -2.76% | 240,789 |
| Mar 17, 2026 | 14.01 | 14.15 | 13.94 | 14.12 | 14.12 | 1.36% | 124,500 |
| Mar 16, 2026 | 13.82 | 13.99 | 13.82 | 13.93 | 13.93 | 0.94% | 150,421 |
| Mar 13, 2026 | 14.10 | 14.16 | 13.73 | 13.80 | 13.80 | -0.79% | 164,524 |
| Mar 12, 2026 | 13.80 | 14.09 | 13.74 | 13.91 | 13.91 | 3.19% | 202,017 |
| Mar 11, 2026 | 13.39 | 13.55 | 13.37 | 13.48 | 13.48 | 1.97% | 109,444 |
| Mar 10, 2026 | 13.32 | 13.48 | 13.21 | 13.22 | 13.22 | -0.68% | 155,258 |
| Mar 9, 2026 | 12.94 | 13.38 | 12.82 | 13.31 | 13.31 | 1.14% | 191,982 |
| Mar 6, 2026 | 12.97 | 13.20 | 12.94 | 13.16 | 13.16 | -2.23% | 143,531 |
| 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 |