BASF SE (BFFAF)
OTCMKTS
· Delayed Price · Currency is USD
49.00
+0.45 (0.93%)
Jun 26, 2025, 3:10 PM EDT
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.93% | 3,138 |
| Jun 25, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.37% | 230 |
| Jun 24, 2025 | 48.74 | 48.74 | 48.37 | 48.37 | 48.37 | -2.58% | 592 |
| Jun 23, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 3.57% | 2,585 |
| Jun 20, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -2.05% | 128 |
| Jun 18, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - | 458 |
| Jun 17, 2025 | 48.38 | 48.94 | 48.38 | 48.94 | 48.94 | 1.96% | 875 |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.31% | 161 |
| Jun 13, 2025 | 47.36 | 47.85 | 47.36 | 47.85 | 47.85 | -4.30% | 5,419 |
| Jun 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 21 |
| Jun 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.39% | 1,004 |
| Jun 10, 2025 | 49.11 | 49.11 | 48.36 | 48.36 | 48.36 | 0.60% | 2,925 |
| Jun 9, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | 85 |
| Jun 6, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | 20 |
| Jun 5, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - | 242 |
| Jun 4, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.22% | 155 |
| Jun 3, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 4 |
| Jun 2, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 145 |
| May 30, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 2 |
| May 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | - |
| May 28, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | - |
| May 27, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | - |
| May 23, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 162 |
| May 22, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 312 |
| May 21, 2025 | 47.51 | 48.18 | 47.51 | 48.18 | 48.18 | -0.97% | 1,300 |
| May 20, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -2.70% | 1,129 |
| May 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,384 |
| May 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.40% | 106 |
| May 15, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.24% | 675 |
| May 14, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 2.10% | 525 |
| May 13, 2025 | 49.40 | 49.61 | 49.06 | 49.06 | 49.06 | -0.89% | 2,283 |
| May 12, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 4.32% | 622 |
| May 9, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - | - |
| May 8, 2025 | 47.16 | 47.45 | 47.16 | 47.45 | 47.45 | -1.95% | 499 |
| May 7, 2025 | 48.75 | 48.75 | 48.39 | 48.39 | 48.39 | -4.37% | 630 |
| May 6, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 8 |
| May 5, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 48.18 | -1.93% | 100 |
| May 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 49.12 | - | 115 |
| May 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 49.12 | - | 15 |
| Apr 30, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 49.12 | - | 40 |
| Apr 29, 2025 | 51.55 | 51.60 | 51.55 | 51.60 | 49.12 | -0.78% | 395 |
| Apr 28, 2025 | 53.29 | 53.29 | 52.00 | 52.00 | 49.51 | 2.14% | 1,770 |
| Apr 25, 2025 | 51.00 | 51.00 | 50.91 | 50.91 | 48.47 | 4.11% | 610 |
| Apr 24, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 46.56 | -2.40% | 216 |
| Apr 23, 2025 | 49.99 | 50.10 | 49.99 | 50.10 | 47.70 | -0.16% | 1,573 |
| Apr 22, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 47.78 | 7.34% | 6,442 |
| Apr 21, 2025 | 46.38 | 46.75 | 46.38 | 46.75 | 44.51 | -1.64% | 2,800 |
| Apr 17, 2025 | 47.04 | 47.53 | 47.04 | 47.53 | 45.25 | 1.14% | 587 |
| Apr 16, 2025 | 47.42 | 47.64 | 46.99 | 46.99 | 44.74 | 0.20% | 300 |
| Apr 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 44.65 | -0.44% | 10,639 |