BASF SE (VIE:BAS)
Austria
· Delayed Price · Currency is EUR 44.93
-1.19 (-2.58%)
At close: Mar 6, 2026
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.51 | 46.51 | 44.78 | 45.16 | 45.16 | -2.08% | 514 |
| Mar 5, 2026 | 45.97 | 46.83 | 45.97 | 46.12 | 46.12 | - | 228 |
| Mar 4, 2026 | 45.39 | 46.64 | 45.39 | 46.12 | 46.12 | 1.99% | 983 |
| Mar 3, 2026 | 46.58 | 46.58 | 44.73 | 45.22 | 45.22 | -4.76% | 748 |
| Mar 2, 2026 | 47.09 | 47.83 | 46.81 | 47.48 | 47.48 | -3.57% | 926 |
| Feb 27, 2026 | 48.26 | 49.24 | 48.05 | 49.24 | 49.24 | -0.16% | 2,421 |
| Feb 26, 2026 | 48.86 | 50.80 | 48.86 | 49.32 | 49.32 | 0.74% | 1,604 |
| Feb 25, 2026 | 48.84 | 49.13 | 48.84 | 48.96 | 48.96 | - | 1 |
| Feb 24, 2026 | 49.55 | 49.55 | 48.96 | 48.96 | 48.96 | 0.18% | 2 |
| Feb 23, 2026 | 48.74 | 48.90 | 48.55 | 48.87 | 48.87 | -0.18% | 235 |
| Feb 20, 2026 | 48.82 | 49.17 | 48.82 | 48.96 | 48.96 | 0.82% | 230 |
| Feb 19, 2026 | 49.52 | 49.52 | 48.56 | 48.56 | 48.56 | -2.39% | 267 |
| Feb 18, 2026 | 49.86 | 49.94 | 49.28 | 49.75 | 49.75 | -2.07% | 4 |
| Feb 17, 2026 | 51.24 | 51.24 | 50.64 | 50.80 | 50.80 | 0.08% | 4 |
| Feb 16, 2026 | 50.98 | 51.54 | 50.38 | 50.76 | 50.76 | -0.67% | 311 |
| Feb 13, 2026 | 51.04 | 51.10 | 50.38 | 51.10 | 51.10 | -0.51% | - |
| Feb 12, 2026 | 51.46 | 52.42 | 51.36 | 51.36 | 51.36 | -0.70% | 150 |
| Feb 11, 2026 | 50.84 | 51.72 | 50.84 | 51.72 | 51.72 | 1.49% | 328 |
| Feb 10, 2026 | 49.68 | 51.06 | 49.67 | 50.96 | 50.96 | 4.64% | 343 |
| Feb 9, 2026 | 48.30 | 48.80 | 48.30 | 48.70 | 48.70 | 1.08% | 235 |
| Feb 6, 2026 | 48.62 | 48.62 | 48.14 | 48.18 | 48.18 | -1.59% | 227 |
| Feb 5, 2026 | 49.79 | 49.79 | 48.44 | 48.96 | 48.96 | -1.09% | 436 |
| Feb 4, 2026 | 48.15 | 49.51 | 48.15 | 49.50 | 49.50 | 4.41% | 1,000 |
| Feb 3, 2026 | 46.68 | 47.41 | 46.51 | 47.41 | 47.41 | 1.61% | 50 |
| Feb 2, 2026 | 46.09 | 46.98 | 46.01 | 46.66 | 46.66 | 1.39% | 4 |
| Jan 30, 2026 | 46.00 | 46.02 | 45.75 | 46.02 | 46.02 | 0.20% | - |
| Jan 29, 2026 | 46.28 | 46.39 | 45.91 | 45.93 | 45.93 | -0.15% | 325 |
| Jan 28, 2026 | 46.02 | 46.15 | 45.79 | 46.00 | 46.00 | -0.26% | 436 |
| Jan 27, 2026 | 46.05 | 46.12 | 45.57 | 46.12 | 46.12 | -0.71% | 50 |
| Jan 26, 2026 | 45.92 | 46.51 | 45.92 | 46.45 | 46.45 | 1.00% | 239 |
| Jan 23, 2026 | 45.62 | 46.01 | 45.48 | 45.99 | 45.99 | -1.03% | 69 |
| Jan 22, 2026 | 46.08 | 46.47 | 45.80 | 46.47 | 46.47 | 2.54% | 454 |
| Jan 21, 2026 | 43.86 | 45.42 | 43.86 | 45.32 | 45.32 | 3.71% | 225 |
| Jan 20, 2026 | 43.84 | 43.85 | 43.43 | 43.70 | 43.70 | -0.79% | 227 |
| Jan 19, 2026 | 43.93 | 44.25 | 43.73 | 44.05 | 44.05 | -1.54% | 351 |
| Jan 16, 2026 | 45.97 | 45.97 | 44.74 | 44.74 | 44.74 | -3.47% | 229 |
| Jan 15, 2026 | 46.00 | 46.35 | 45.69 | 46.35 | 46.35 | 1.44% | 174 |
| Jan 14, 2026 | 44.63 | 45.76 | 44.63 | 45.69 | 45.69 | 2.19% | 295 |
| Jan 13, 2026 | 44.96 | 44.96 | 44.61 | 44.71 | 44.71 | -0.31% | 100 |
| Jan 12, 2026 | 44.95 | 44.98 | 44.85 | 44.85 | 44.85 | -0.55% | 100 |
| Jan 9, 2026 | 44.53 | 45.10 | 44.53 | 45.10 | 45.10 | 3.09% | - |
| Jan 8, 2026 | 44.32 | 44.32 | 43.75 | 43.75 | 43.75 | -1.80% | 11 |
| Jan 7, 2026 | 44.80 | 44.89 | 44.55 | 44.55 | 44.55 | 1.30% | 227 |
| Jan 6, 2026 | 44.22 | 44.22 | 43.81 | 43.98 | 43.98 | 0.37% | - |
| Jan 5, 2026 | 44.70 | 44.70 | 43.70 | 43.82 | 43.82 | -1.77% | 300 |
| Jan 2, 2026 | 44.56 | 44.61 | 44.30 | 44.61 | 44.61 | 1.00% | - |
| Dec 30, 2025 | 44.13 | 44.51 | 44.13 | 44.17 | 44.17 | -0.05% | 40 |
| Dec 29, 2025 | 44.03 | 44.46 | 44.03 | 44.19 | 44.19 | 0.59% | - |
| Dec 23, 2025 | 43.67 | 43.93 | 43.67 | 43.93 | 43.93 | 0.43% | 1 |
| Dec 22, 2025 | 44.14 | 44.14 | 43.63 | 43.74 | 43.74 | -0.32% | - |
| Dec 19, 2025 | 43.90 | 43.95 | 43.80 | 43.88 | 43.88 | -0.54% | 250 |
| Dec 18, 2025 | 44.25 | 44.25 | 43.91 | 44.12 | 44.12 | -0.59% | - |
| Dec 17, 2025 | 44.43 | 44.43 | 44.03 | 44.38 | 44.38 | -1.29% | - |
| Dec 16, 2025 | 44.50 | 45.21 | 44.50 | 44.96 | 44.96 | 1.74% | 20 |
| Dec 15, 2025 | 45.03 | 45.03 | 44.19 | 44.19 | 44.19 | -1.73% | 269 |
| Dec 12, 2025 | 44.61 | 45.04 | 44.61 | 44.97 | 44.97 | 1.15% | 85 |
| Dec 11, 2025 | 43.00 | 45.00 | 43.00 | 44.46 | 44.46 | 3.08% | 783 |
| Dec 10, 2025 | 43.33 | 43.40 | 42.92 | 43.13 | 43.13 | -0.51% | 236 |
| Dec 9, 2025 | 43.44 | 43.44 | 42.96 | 43.35 | 43.35 | -0.09% | 21 |
| Dec 8, 2025 | 43.34 | 43.44 | 43.29 | 43.39 | 43.39 | -0.53% | 3 |
| Dec 5, 2025 | 43.38 | 43.64 | 43.38 | 43.62 | 43.62 | 2.04% | 3 |
| Dec 4, 2025 | 43.78 | 43.78 | 42.75 | 42.75 | 42.75 | -3.32% | 460 |
| Dec 3, 2025 | 45.10 | 45.10 | 44.22 | 44.22 | 44.22 | -2.12% | 805 |
| Dec 2, 2025 | 44.91 | 45.95 | 44.91 | 45.18 | 45.18 | 1.12% | 226 |
| Dec 1, 2025 | 44.78 | 44.83 | 44.63 | 44.68 | 44.68 | -0.31% | 235 |
| Nov 28, 2025 | 44.65 | 44.83 | 44.65 | 44.82 | 44.82 | 0.36% | 250 |
| Nov 27, 2025 | 44.51 | 44.91 | 44.38 | 44.66 | 44.66 | 0.13% | 5,652 |
| Nov 26, 2025 | 44.75 | 44.75 | 44.20 | 44.60 | 44.60 | -0.31% | 14 |
| Nov 25, 2025 | 44.67 | 44.81 | 44.09 | 44.74 | 44.74 | 0.70% | 460 |
| Nov 24, 2025 | 43.93 | 44.44 | 43.93 | 44.43 | 44.43 | 1.35% | 278 |
| Nov 21, 2025 | 42.61 | 43.84 | 42.61 | 43.84 | 43.84 | 2.69% | 600 |
| Nov 20, 2025 | 43.13 | 43.13 | 42.37 | 42.69 | 42.69 | -1.11% | 17 |
| Nov 19, 2025 | 41.89 | 43.38 | 41.89 | 43.17 | 43.17 | 3.10% | 470 |
| Nov 18, 2025 | 42.17 | 42.27 | 41.80 | 41.87 | 41.87 | -1.83% | 500 |
| Nov 17, 2025 | 43.34 | 43.43 | 42.65 | 42.65 | 42.65 | -1.64% | 52 |
| Nov 14, 2025 | 43.89 | 43.89 | 43.02 | 43.36 | 43.36 | -1.74% | - |
| Nov 13, 2025 | 44.04 | 44.13 | 43.91 | 44.13 | 44.13 | 0.85% | - |
| Nov 12, 2025 | 43.59 | 43.83 | 43.59 | 43.76 | 43.76 | 0.44% | - |
| Nov 11, 2025 | 43.08 | 43.57 | 43.05 | 43.57 | 43.57 | 1.21% | 2,050 |
| Nov 10, 2025 | 43.05 | 43.46 | 43.05 | 43.05 | 43.05 | 1.08% | 260 |
| Nov 7, 2025 | 43.18 | 43.18 | 42.22 | 42.59 | 42.59 | -0.82% | 25 |
| Nov 6, 2025 | 43.08 | 43.08 | 42.83 | 42.94 | 42.94 | -0.39% | - |
| Nov 5, 2025 | 41.81 | 43.11 | 41.81 | 43.11 | 43.11 | 3.01% | 24 |
| Nov 4, 2025 | 42.20 | 42.20 | 41.74 | 41.85 | 41.85 | -2.67% | - |
| Nov 3, 2025 | 42.94 | 43.51 | 42.70 | 43.00 | 43.00 | 0.56% | 200 |
| Oct 31, 2025 | 42.95 | 42.95 | 42.71 | 42.76 | 42.76 | -0.60% | - |
| Oct 30, 2025 | 43.60 | 43.64 | 43.02 | 43.02 | 43.02 | - | 235 |
| Oct 29, 2025 | 44.19 | 44.52 | 43.02 | 43.02 | 43.02 | -0.07% | 150 |
| Oct 28, 2025 | 43.17 | 43.17 | 43.05 | 43.05 | 43.05 | -0.87% | 225 |
| Oct 27, 2025 | 43.88 | 43.88 | 43.36 | 43.43 | 43.43 | -0.44% | - |
| Oct 24, 2025 | 43.75 | 43.97 | 43.41 | 43.62 | 43.62 | 1.39% | 225 |
| Oct 23, 2025 | 43.08 | 43.83 | 43.02 | 43.02 | 43.02 | -0.16% | 695 |
| Oct 22, 2025 | 43.20 | 43.20 | 42.94 | 43.09 | 43.09 | 0.16% | - |
| Oct 21, 2025 | 43.58 | 43.58 | 43.02 | 43.02 | 43.02 | -1.78% | 50 |
| Oct 20, 2025 | 43.52 | 43.80 | 43.45 | 43.80 | 43.80 | 0.62% | 259 |
| Oct 17, 2025 | 42.83 | 43.73 | 42.83 | 43.53 | 43.53 | 1.00% | 350 |
| Oct 16, 2025 | 42.73 | 43.10 | 42.53 | 43.10 | 43.10 | 1.44% | 55 |
| Oct 15, 2025 | 42.80 | 42.80 | 42.33 | 42.49 | 42.49 | 1.82% | 77 |
| Oct 14, 2025 | 42.00 | 42.11 | 41.73 | 41.73 | 41.73 | -2.27% | 435 |
| Oct 13, 2025 | 42.66 | 42.87 | 42.58 | 42.70 | 42.70 | -1.73% | - |