BASF SE (BUD:BASF)
Hungary
· Delayed Price · Currency is HUF 16,585
+160 (0.97%)
At close: Dec 5, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,585.00 | 16,585.00 | 16,585.00 | 16,585.00 | 16,585.00 | 0.97% | 6 |
| Dec 4, 2025 | 16,690.00 | 16,690.00 | 16,425.00 | 16,425.00 | 16,425.00 | -3.38% | 66 |
| Dec 3, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.86% | 12 |
| Dec 2, 2025 | 17,170.00 | 17,500.00 | 17,170.00 | 17,500.00 | 17,500.00 | 2.31% | 162 |
| Nov 25, 2025 | 17,105.00 | 17,105.00 | 17,105.00 | 17,105.00 | 17,105.00 | 3.64% | 100 |
| Nov 19, 2025 | 16,080.00 | 16,505.00 | 16,080.00 | 16,505.00 | 16,505.00 | 2.20% | 103 |
| Nov 18, 2025 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | -1.37% | 150 |
| Nov 17, 2025 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | -2.85% | 8 |
| Nov 13, 2025 | 16,855.00 | 16,855.00 | 16,855.00 | 16,855.00 | 16,855.00 | 3.66% | 1 |
| Nov 4, 2025 | 16,500.00 | 16,500.00 | 16,260.00 | 16,260.00 | 16,260.00 | -2.05% | 18 |
| Oct 31, 2025 | 16,640.00 | 16,640.00 | 16,600.00 | 16,600.00 | 16,600.00 | -4.05% | 56 |
| Oct 29, 2025 | 17,180.00 | 17,300.00 | 17,180.00 | 17,300.00 | 17,300.00 | 3.22% | 11 |
| Oct 28, 2025 | 16,760.00 | 16,760.00 | 16,760.00 | 16,760.00 | 16,760.00 | -0.65% | 10 |
| Oct 21, 2025 | 16,870.00 | 16,870.00 | 16,870.00 | 16,870.00 | 16,870.00 | -0.30% | 2 |
| Oct 17, 2025 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 16,920.00 | 3.05% | 5 |
| Oct 14, 2025 | 16,700.00 | 16,700.00 | 16,400.00 | 16,420.00 | 16,420.00 | -3.13% | 166 |
| Oct 13, 2025 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 0.09% | 12 |
| Oct 10, 2025 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | -1.74% | 2 |
| Oct 7, 2025 | 17,300.00 | 17,300.00 | 17,235.00 | 17,235.00 | 17,235.00 | 0.20% | 17 |
| Oct 6, 2025 | 17,000.00 | 17,200.00 | 16,970.00 | 17,200.00 | 17,200.00 | 1.18% | 31 |
| Oct 2, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2.72% | 5 |
| Oct 1, 2025 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 0.58% | 10 |
| Sep 30, 2025 | 16,505.00 | 16,505.00 | 16,455.00 | 16,455.00 | 16,455.00 | -0.87% | 31 |
| Sep 29, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.39% | 10 |
| Sep 26, 2025 | 16,485.00 | 16,550.00 | 16,485.00 | 16,535.00 | 16,535.00 | -0.24% | 27 |
| Sep 25, 2025 | 16,600.00 | 16,600.00 | 16,575.00 | 16,575.00 | 16,575.00 | -0.21% | 16 |
| Sep 24, 2025 | 16,500.00 | 16,610.00 | 16,500.00 | 16,610.00 | 16,610.00 | 1.10% | 21 |
| Sep 22, 2025 | 16,600.00 | 16,600.00 | 16,430.00 | 16,430.00 | 16,430.00 | -2.72% | 230 |
| Sep 19, 2025 | 16,890.00 | 16,890.00 | 16,890.00 | 16,890.00 | 16,890.00 | 0.84% | 25 |
| Sep 18, 2025 | 17,200.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,750.00 | -2.73% | 162 |
| Sep 12, 2025 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 0.23% | 6 |
| Sep 9, 2025 | 17,300.00 | 17,300.00 | 17,180.00 | 17,180.00 | 17,180.00 | -0.72% | 15 |
| Sep 8, 2025 | 17,305.00 | 17,305.00 | 17,305.00 | 17,305.00 | 17,305.00 | -0.55% | 14 |
| Sep 5, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.87% | 7 |
| Sep 4, 2025 | 17,600.00 | 17,600.00 | 17,250.00 | 17,250.00 | 17,250.00 | -5.92% | 29 |
| Aug 27, 2025 | 18,335.00 | 18,335.00 | 18,335.00 | 18,335.00 | 18,335.00 | -2.78% | 5 |
| Aug 26, 2025 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | 18,860.00 | -0.74% | 15 |
| Aug 25, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 3 |
| Aug 22, 2025 | 18,930.00 | 19,000.00 | 18,930.00 | 19,000.00 | 19,000.00 | 0.16% | 7 |
| Aug 21, 2025 | 18,800.00 | 18,975.00 | 18,800.00 | 18,970.00 | 18,970.00 | 3.89% | 39 |
| Aug 18, 2025 | 18,260.00 | 18,260.00 | 18,260.00 | 18,260.00 | 18,260.00 | -0.92% | 10 |
| Aug 15, 2025 | 18,410.00 | 18,430.00 | 18,400.00 | 18,430.00 | 18,430.00 | 3.25% | 55 |
| Aug 11, 2025 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.56% | 55 |
| Aug 8, 2025 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 5.06% | 5 |
| Aug 6, 2025 | 17,085.00 | 17,085.00 | 17,085.00 | 17,085.00 | 17,085.00 | 2.31% | 75 |
| Aug 4, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.77% | 50 |
| Aug 1, 2025 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | 16,830.00 | -4.92% | 72 |
| Jul 30, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.23% | 107 |
| Jul 28, 2025 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | -3.06% | 5 |
| Jul 24, 2025 | 18,000.00 | 18,320.00 | 18,000.00 | 18,300.00 | 18,300.00 | 2.32% | 195 |