BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.98	42.45	41.84	42.45	42.45	1.17%	3,282
Sep 25, 2025	42.45	42.46	41.72	41.96	41.96	-1.08%	5,977
Sep 24, 2025	42.48	42.61	42.19	42.42	42.42	-1.14%	3,112
Sep 23, 2025	42.44	42.95	42.33	42.91	42.91	1.39%	3,083
Sep 22, 2025	42.30	42.56	42.10	42.32	42.32	-1.33%	3,490
Sep 19, 2025	43.17	43.47	42.80	42.89	42.89	0.12%	3,583
Sep 18, 2025	42.98	43.41	42.75	42.84	42.84	-1.43%	2,844
Sep 17, 2025	43.30	43.47	43.02	43.46	43.46	-0.39%	1,640
Sep 16, 2025	44.09	44.09	43.49	43.63	43.63	-0.73%	999
Sep 15, 2025	44.12	44.31	43.62	43.95	43.95	0.32%	2,246
Sep 12, 2025	44.00	44.12	43.60	43.81	43.81	-0.27%	2,025
Sep 11, 2025	43.50	44.29	43.30	43.93	43.93	0.62%	1,422
Sep 10, 2025	44.22	44.40	43.60	43.66	43.66	0.25%	2,809
Sep 9, 2025	44.17	44.17	43.47	43.55	43.55	-1.45%	1,159
Sep 8, 2025	44.07	44.42	43.80	44.19	44.19	0.73%	267
Sep 5, 2025	44.19	44.51	43.70	43.87	43.87	-0.16%	2,427
Sep 4, 2025	44.62	44.65	43.75	43.94	43.94	-1.72%	2,118
Sep 3, 2025	45.00	45.31	44.72	44.71	44.71	-0.29%	716
Sep 2, 2025	45.17	45.45	44.80	44.84	44.84	-0.99%	2,656
Sep 1, 2025	45.44	45.49	45.21	45.29	45.29	-	871
Aug 29, 2025	45.70	45.70	45.02	45.29	45.29	-1.14%	1,632
Aug 28, 2025	46.56	46.71	45.80	45.81	45.81	-0.41%	1,009
Aug 27, 2025	47.26	47.26	46.05	46.00	46.00	-2.81%	1,291
Aug 26, 2025	47.48	47.67	47.48	47.33	47.33	0.08%	336
Aug 25, 2025	47.97	48.05	47.27	47.29	47.29	-1.70%	1,329
Aug 22, 2025	47.81	48.32	47.48	48.11	48.11	1.33%	6,615
Aug 21, 2025	47.98	48.07	47.21	47.48	47.48	-1.19%	2,096
Aug 20, 2025	47.76	48.35	47.49	48.05	48.05	0.80%	9,946
Aug 19, 2025	46.44	47.75	46.44	47.67	47.67	2.89%	5,369
Aug 18, 2025	45.94	46.40	45.92	46.33	46.33	1.09%	9,306
Aug 14, 2025	45.50	46.02	45.50	45.83	45.83	0.59%	3,410
Aug 13, 2025	44.88	45.40	44.77	45.56	45.56	1.47%	2,224
Aug 12, 2025	44.36	44.88	44.36	44.90	44.90	0.36%	203
Aug 11, 2025	45.16	45.20	44.70	44.74	44.74	-1.86%	1,841
Aug 8, 2025	44.89	45.60	44.68	45.59	45.59	1.88%	4,696
Aug 7, 2025	43.09	45.30	43.09	44.75	44.75	4.87%	11,697
Aug 6, 2025	42.57	43.03	42.57	42.67	42.67	0.57%	3,797
Aug 5, 2025	41.94	42.46	41.79	42.43	42.43	1.60%	2,602
Aug 4, 2025	42.01	42.07	41.72	41.76	41.76	-0.45%	4,604
Aug 1, 2025	42.49	42.56	41.67	41.95	41.95	-2.89%	8,238
Jul 31, 2025	43.85	44.05	43.02	43.20	43.20	-1.39%	6,146
Jul 30, 2025	43.78	44.71	43.63	43.81	43.81	-0.09%	11,004
Jul 29, 2025	44.64	44.75	43.85	43.85	43.85	-2.01%	1,832
Jul 28, 2025	46.57	46.57	44.43	44.75	44.75	-2.14%	6,766
Jul 25, 2025	45.30	46.00	44.99	45.73	45.73	-0.26%	1,840
Jul 24, 2025	46.03	46.31	43.85	45.85	45.85	1.89%	4,189
Jul 23, 2025	44.04	45.08	44.04	45.00	45.00	3.40%	8,813
Jul 22, 2025	43.32	43.70	43.00	43.52	43.52	0.05%	4,515
Jul 21, 2025	42.71	43.59	42.71	43.50	43.50	2.28%	7,501
Jul 18, 2025	42.88	43.13	42.48	42.53	42.53	-0.02%	4,150