BASF SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.63	12.73	12.63	12.68	12.68	1.68%	186,356
Dec 4, 2025	12.56	12.58	12.40	12.47	12.47	-3.26%	187,990
Dec 3, 2025	12.94	12.98	12.84	12.89	12.89	-1.57%	105,685
Dec 2, 2025	13.29	13.29	13.01	13.10	13.10	1.20%	152,650
Dec 1, 2025	12.96	13.01	12.93	12.94	12.94	-0.46%	133,061
Nov 28, 2025	12.91	13.00	12.90	13.00	13.00	0.70%	44,695
Nov 26, 2025	12.78	12.93	12.78	12.91	12.91	-0.23%	72,038
Nov 25, 2025	12.86	12.98	12.80	12.94	12.94	1.89%	165,775
Nov 24, 2025	12.70	12.80	12.66	12.70	12.70	0.47%	182,278
Nov 21, 2025	12.45	12.67	12.45	12.64	12.64	3.78%	144,964
Nov 20, 2025	12.26	12.36	12.11	12.18	12.18	-2.01%	183,438
Nov 19, 2025	12.48	12.54	12.39	12.43	12.43	2.56%	126,464
Nov 18, 2025	12.06	12.15	12.04	12.12	12.12	-0.74%	158,637
Nov 17, 2025	12.31	12.32	12.14	12.21	12.21	-2.63%	136,327
Nov 14, 2025	12.47	12.60	12.46	12.54	12.54	-1.88%	80,914
Nov 13, 2025	12.70	12.83	12.69	12.78	12.78	1.15%	218,916
Nov 12, 2025	12.60	12.70	12.60	12.64	12.64	0.28%	75,209
Nov 11, 2025	12.52	12.63	12.50	12.60	12.60	1.10%	136,531
Nov 10, 2025	12.45	12.47	12.34	12.46	12.46	0.91%	178,873
Nov 7, 2025	12.17	12.36	12.17	12.35	12.35	0.08%	81,041
Nov 6, 2025	12.34	12.38	12.30	12.34	12.34	0.08%	107,227
Nov 5, 2025	12.28	12.35	12.24	12.33	12.33	3.01%	128,342
Nov 4, 2025	11.98	12.02	11.93	11.97	11.97	-2.84%	177,700
Nov 3, 2025	12.35	12.39	12.29	12.32	12.32	0.33%	125,274
Oct 31, 2025	12.34	12.34	12.26	12.28	12.28	-0.57%	104,359
Oct 30, 2025	12.52	12.54	12.34	12.35	12.35	-2.14%	89,558
Oct 29, 2025	12.72	12.79	12.52	12.62	12.62	0.80%	109,915
Oct 28, 2025	12.52	12.60	12.41	12.52	12.52	-0.40%	158,238
Oct 27, 2025	12.61	12.65	12.53	12.57	12.57	-0.63%	115,576
Oct 24, 2025	12.63	12.67	12.61	12.65	12.65	-	201,806
Oct 23, 2025	12.61	12.68	12.59	12.65	12.65	1.52%	1,877,880
Oct 22, 2025	12.43	12.56	12.38	12.46	12.46	-0.24%	88,463
Oct 21, 2025	12.55	12.56	12.44	12.49	12.49	-1.89%	80,479
Oct 20, 2025	12.68	12.79	12.65	12.73	12.73	-	88,370
Oct 17, 2025	12.63	12.73	12.62	12.73	12.73	2.00%	67,938
Oct 16, 2025	12.39	12.57	12.37	12.48	12.48	1.55%	162,603
Oct 15, 2025	12.25	12.35	12.23	12.29	12.29	1.49%	128,538
Oct 14, 2025	12.05	12.14	12.02	12.11	12.11	-1.78%	136,450
Oct 13, 2025	12.28	12.34	12.26	12.33	12.33	0.98%	219,388
Oct 10, 2025	12.45	12.46	12.21	12.21	12.21	-1.37%	179,612
Oct 9, 2025	12.58	12.60	12.29	12.38	12.38	-1.20%	128,603
Oct 8, 2025	12.61	12.62	12.47	12.53	12.53	-1.88%	142,281
Oct 7, 2025	12.82	12.85	12.74	12.77	12.77	-0.55%	117,934
Oct 6, 2025	12.82	12.86	12.76	12.84	12.84	-1.08%	79,821
Oct 3, 2025	12.86	13.00	12.85	12.98	12.98	1.78%	118,751
Oct 2, 2025	12.73	12.78	12.66	12.75	12.75	1.29%	97,264
Oct 1, 2025	12.56	12.59	12.45	12.59	12.59	1.04%	91,118
Sep 30, 2025	12.36	12.47	12.32	12.46	12.46	-	77,906
Sep 29, 2025	12.43	12.50	12.41	12.46	12.46	0.48%	124,484
Sep 26, 2025	12.27	12.42	12.27	12.40	12.40	1.22%	103,009