BASF SE (BFFAF)
OTCMKTS
· Delayed Price · Currency is USD
49.56
-1.69 (-3.29%)
At close: Dec 5, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | - | 0.01% | - |
| Dec 3, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -1.64% | 590 |
| Dec 1, 2025 | 51.11 | 52.10 | 51.11 | 52.10 | 52.10 | 1.86% | 361 |
| Nov 28, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.63% | 100 |
| Nov 25, 2025 | 50.67 | 52.00 | 50.67 | 52.00 | 52.00 | 3.62% | 805 |
| Nov 21, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.11% | 5,300 |
| Nov 19, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 6.64% | 1,725 |
| Nov 18, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -4.19% | 540 |
| Nov 17, 2025 | 49.50 | 49.50 | 49.17 | 49.17 | 49.17 | -1.66% | 359 |
| Nov 13, 2025 | 50.48 | 50.48 | 50.00 | 50.00 | 50.00 | -0.96% | 1,263 |
| Nov 11, 2025 | 49.97 | 50.49 | 49.97 | 50.49 | 50.49 | 0.81% | 835 |
| Nov 10, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 2.20% | 100 |
| Nov 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.87% | 114 |
| Nov 6, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 4.02% | 400 |
| Oct 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.51% | 267 |
| Oct 28, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 1,700 |
| Oct 24, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.98% | 840 |
| Oct 23, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 4.87% | 285 |
| Oct 22, 2025 | 51.25 | 51.25 | 48.40 | 48.40 | 48.40 | -4.47% | 300 |
| Oct 17, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.83% | 268 |
| Oct 16, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.05% | 1,886 |
| Oct 10, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -1.52% | 160 |
| Oct 9, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | -0.21% | 442 |
| Oct 7, 2025 | 50.56 | 51.65 | 50.56 | 51.11 | 51.11 | 0.60% | 490 |
| Oct 2, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.21% | 215 |
| Sep 30, 2025 | 49.81 | 49.81 | 49.70 | 49.70 | 49.70 | 2.27% | 410 |
| Sep 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.52% | 110 |
| Sep 24, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.64% | 401 |
| Sep 22, 2025 | 50.12 | 50.12 | 49.67 | 49.67 | 49.67 | -0.46% | 2,206 |
| Sep 18, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -3.11% | 4,364 |
| Sep 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.37% | 2,534 |
| Sep 16, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.11% | 113 |
| Sep 15, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 2.40% | 294 |
| Sep 12, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -2.56% | 200 |
| Sep 5, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.34% | 800 |
| Sep 4, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -1.94% | 626 |
| Aug 29, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -2.32% | 424 |
| Aug 22, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -2.26% | 120 |
| Aug 19, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 5.52% | 640 |
| Aug 18, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -3.09% | 100 |
| Aug 15, 2025 | 54.65 | 54.65 | 53.67 | 54.35 | 54.35 | 1.70% | 484 |
| Aug 14, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 4.48% | 267 |
| Aug 12, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -3.58% | 1,030 |
| Aug 8, 2025 | 52.52 | 53.05 | 52.52 | 53.05 | 53.05 | 6.10% | 2,126 |
| Aug 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.22% | 7,994 |
| Aug 4, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 2.28% | 322 |
| Aug 1, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -8.04% | 280 |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.76% | 525 |
| Jul 28, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.89 | 1.75% | 455 |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.49% | 550 |
| Jul 21, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 2.52% | 553 |
| Jul 18, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 1.36% | 174 |
| Jul 17, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -2.40% | 276 |
| Jul 15, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.15% | 229 |
| Jul 14, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.19% | 767 |
| Jul 11, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -3.80% | 485 |
| Jul 10, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 0.04% | 425 |
| Jul 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.21% | 2,257 |
| Jul 8, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.22% | 200 |
| Jul 2, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.20% | 250 |
| Jul 1, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -1.87% | 1,088 |
| Jun 30, 2025 | 50.88 | 50.88 | 48.95 | 50.37 | 50.37 | 2.80% | 2,824 |
| Jun 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.93% | 3,138 |
| Jun 25, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.37% | 230 |
| Jun 24, 2025 | 48.74 | 48.74 | 48.37 | 48.37 | 48.37 | -2.58% | 592 |
| Jun 23, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 3.57% | 2,585 |
| Jun 20, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -2.05% | 128 |
| Jun 17, 2025 | 48.38 | 48.94 | 48.38 | 48.94 | 48.94 | 1.96% | 875 |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.31% | 161 |
| Jun 13, 2025 | 47.36 | 47.85 | 47.36 | 47.85 | 47.85 | -4.30% | 5,419 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.39% | 1,004 |
| Jun 10, 2025 | 49.11 | 49.11 | 48.36 | 48.36 | 48.36 | 0.60% | 2,925 |