BASF SE (VIE:BAS)
Austria
· Delayed Price · Currency is EUR 54.40
+0.15 (0.28%)
At close: Apr 28, 2026
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.23 | 54.80 | 54.23 | 54.40 | 54.40 | 0.28% | 120 |
| Apr 27, 2026 | 54.11 | 54.69 | 54.11 | 54.25 | 54.25 | 0.18% | - |
| Apr 24, 2026 | 54.41 | 54.52 | 54.15 | 54.15 | 54.15 | -0.20% | - |
| Apr 23, 2026 | 53.69 | 54.37 | 53.69 | 54.26 | 54.26 | 1.23% | 380 |
| Apr 22, 2026 | 53.75 | 54.38 | 53.56 | 53.60 | 53.60 | 0.30% | 1 |
| Apr 21, 2026 | 53.12 | 53.44 | 53.12 | 53.44 | 53.44 | 0.77% | 1 |
| Apr 20, 2026 | 52.73 | 53.03 | 52.49 | 53.03 | 53.03 | 0.66% | 1 |
| Apr 17, 2026 | 53.37 | 53.55 | 52.41 | 52.68 | 52.68 | -1.61% | 760 |
| Apr 16, 2026 | 53.39 | 53.54 | 53.19 | 53.54 | 53.54 | 1.59% | 1 |
| Apr 15, 2026 | 53.84 | 53.84 | 52.70 | 52.70 | 52.70 | -2.24% | 3 |
| Apr 14, 2026 | 55.00 | 55.00 | 53.91 | 53.91 | 53.91 | -1.52% | 242 |
| Apr 13, 2026 | 54.51 | 54.84 | 54.51 | 54.74 | 54.74 | -0.42% | 44 |
| Apr 10, 2026 | 53.44 | 54.97 | 53.44 | 54.97 | 54.97 | 2.84% | 332 |
| Apr 9, 2026 | 52.59 | 53.45 | 52.59 | 53.45 | 53.45 | 2.63% | 889 |
| Apr 8, 2026 | 50.73 | 52.08 | 50.73 | 52.08 | 52.08 | -0.08% | 596 |
| Apr 7, 2026 | 50.45 | 52.47 | 50.45 | 52.12 | 52.12 | 2.56% | 1,199 |
| Apr 2, 2026 | 51.32 | 51.32 | 50.66 | 50.82 | 50.82 | -0.39% | - |
| Apr 1, 2026 | 52.16 | 52.16 | 51.00 | 51.02 | 51.02 | -2.48% | 360 |
| Mar 31, 2026 | 52.74 | 52.74 | 52.32 | 52.32 | 52.32 | -1.06% | 1 |
| Mar 30, 2026 | 52.24 | 52.88 | 52.00 | 52.88 | 52.88 | 1.46% | 329 |
| Mar 27, 2026 | 51.00 | 52.12 | 51.00 | 52.12 | 52.12 | 2.56% | 161 |
| Mar 26, 2026 | 49.91 | 50.82 | 49.91 | 50.82 | 50.82 | 1.80% | 501 |
| Mar 25, 2026 | 49.77 | 50.00 | 49.77 | 49.92 | 49.92 | 2.21% | 342 |
| Mar 24, 2026 | 47.81 | 48.84 | 47.45 | 48.84 | 48.84 | 4.16% | 415 |
| Mar 23, 2026 | 45.03 | 47.29 | 45.03 | 46.89 | 46.89 | 2.40% | 227 |
| Mar 20, 2026 | 46.55 | 46.78 | 45.79 | 45.79 | 45.79 | -1.02% | 454 |
| Mar 19, 2026 | 46.96 | 47.06 | 46.14 | 46.26 | 46.26 | -4.42% | 452 |
| Mar 18, 2026 | 49.46 | 49.46 | 48.06 | 48.40 | 48.40 | -0.84% | 228 |
| Mar 17, 2026 | 48.08 | 48.81 | 48.08 | 48.81 | 48.81 | 1.08% | 285 |
| Mar 16, 2026 | 49.01 | 49.01 | 47.50 | 48.29 | 48.29 | -0.25% | 518 |
| Mar 13, 2026 | 48.33 | 48.99 | 48.33 | 48.41 | 48.41 | -0.37% | 292 |
| Mar 12, 2026 | 46.14 | 48.59 | 46.14 | 48.59 | 48.59 | 5.15% | 227 |
| Mar 11, 2026 | 45.60 | 46.56 | 45.60 | 46.21 | 46.21 | 0.61% | 436 |
| Mar 10, 2026 | 45.97 | 46.07 | 45.74 | 45.93 | 45.93 | 2.52% | 227 |
| Mar 9, 2026 | 44.06 | 45.04 | 44.04 | 44.80 | 44.80 | -0.80% | 228 |
| 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 |