BASF SE (SWX:BAS)
Switzerland
· Delayed Price · Currency is CHF 50.29
+0.21 (0.42%)
Apr 21, 2026, 7:58 AM CET
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| Apr 27, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| Apr 24, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| Apr 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| Apr 22, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| Apr 21, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | - |
| Apr 20, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.71% | - |
| Apr 17, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.42% | 5 |
| Apr 16, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1.02% | 155 |
| Apr 15, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.22% | 150 |
| Apr 14, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - | - |
| Apr 13, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - | - |
| Apr 10, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 3.51% | - |
| Apr 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.88% | 775 |
| Apr 8, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | - |
| Apr 7, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | - |
| Apr 2, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | - |
| Apr 1, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | - |
| Mar 31, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - | - |
| Mar 30, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 2.02% | 1 |
| Mar 27, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 4.90% | - |
| Mar 26, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - | 700 |
| Mar 25, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 1.93% | 400 |
| Mar 24, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 1.68% | 160 |
| Mar 23, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Mar 20, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Mar 19, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Mar 18, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Mar 17, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Mar 16, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | - |
| Mar 13, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - | 320 |
| Mar 12, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 5.15% | - |
| Mar 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 1,600 |
| Mar 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 4, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 3, 2026 | 43.15 | 43.15 | 40.80 | 40.80 | 40.80 | -6.96% | 210 |
| Mar 2, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -3.41% | 1 |
| Feb 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Feb 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Feb 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Feb 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 600 |
| Feb 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 445 |
| Feb 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 400 |
| Feb 19, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.75% | - |
| Feb 18, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - | - |
| Feb 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - | - |
| Feb 16, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - | - |
| Feb 13, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - | 350 |
| Feb 12, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - | 1,160 |
| Feb 11, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1.81% | - |
| Feb 10, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 1.86% | - |
| Feb 9, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 519 |
| Feb 6, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | - |
| Feb 5, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | - |
| Feb 4, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 5.29% | 125 |
| Feb 3, 2026 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0.81% | - |
| Feb 2, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.53% | - |
| Jan 30, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Jan 29, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Jan 28, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Jan 27, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - | - |
| Jan 26, 2026 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 1.53% | - |
| Jan 23, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - | - |
| Jan 22, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - | - |
| Jan 21, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 2.95% | - |
| Jan 20, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -2.70% | 150 |
| Jan 19, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -2.38% | 200 |
| Jan 16, 2026 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.14% | 150 |
| Jan 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jan 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.36% | 50 |
| Jan 13, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - | - |
| Jan 12, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - | - |
| Jan 9, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - | - |
| Jan 8, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - | - |
| Jan 7, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - | - |
| Jan 6, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.07% | 2 |
| Jan 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.13% | 288 |
| Dec 30, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Dec 29, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Dec 23, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -0.74% | - |
| Dec 22, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.05% | - |
| Dec 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |