BASF SE (VIE:BAS)
Austria
· Delayed Price · Currency is EUR 42.52
+0.53 (1.26%)
At close: Sep 26, 2025
BASF SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.11 | 42.52 | 41.90 | 42.52 | 42.52 | 1.26% | 42 |
| Sep 25, 2025 | 42.38 | 42.38 | 41.83 | 41.99 | 41.99 | -1.25% | 464 |
| Sep 24, 2025 | 42.45 | 42.52 | 42.31 | 42.52 | 42.52 | -0.89% | - |
| Sep 23, 2025 | 41.96 | 42.90 | 41.96 | 42.90 | 42.90 | 0.89% | - |
| Sep 22, 2025 | 42.44 | 42.52 | 42.18 | 42.52 | 42.52 | -0.82% | - |
| Sep 19, 2025 | 43.12 | 43.44 | 42.81 | 42.87 | 42.87 | 0.07% | 69 |
| Sep 18, 2025 | 42.97 | 43.32 | 42.84 | 42.84 | 42.84 | -1.49% | 265 |
| Sep 17, 2025 | 43.42 | 43.62 | 43.11 | 43.49 | 43.49 | -0.30% | 234 |
| Sep 16, 2025 | 43.78 | 43.86 | 43.62 | 43.62 | 43.62 | -0.75% | 1 |
| Sep 15, 2025 | 44.15 | 44.15 | 43.77 | 43.95 | 43.95 | 0.09% | 37 |
| Sep 12, 2025 | 44.17 | 44.17 | 43.75 | 43.91 | 43.91 | -0.07% | 50 |
| Sep 11, 2025 | 43.65 | 43.94 | 43.46 | 43.94 | 43.94 | 0.73% | 226 |
| Sep 10, 2025 | 43.87 | 43.91 | 43.62 | 43.62 | 43.62 | 0.18% | - |
| Sep 9, 2025 | 44.21 | 44.44 | 43.54 | 43.54 | 43.54 | -1.49% | 410 |
| Sep 8, 2025 | 44.17 | 44.20 | 43.95 | 44.20 | 44.20 | 0.68% | 185 |
| Sep 5, 2025 | 44.44 | 44.44 | 43.15 | 43.90 | 43.90 | -0.36% | 750 |
| Sep 4, 2025 | 44.50 | 44.50 | 44.03 | 44.06 | 44.06 | -1.43% | 198 |
| Sep 3, 2025 | 45.15 | 45.15 | 44.70 | 44.70 | 44.70 | -0.27% | - |
| Sep 2, 2025 | 44.89 | 45.35 | 44.82 | 44.82 | 44.82 | -1.02% | - |
| Sep 1, 2025 | 45.45 | 45.54 | 45.23 | 45.28 | 45.28 | - | 160 |
| Aug 29, 2025 | 45.87 | 45.87 | 45.09 | 45.28 | 45.28 | -1.14% | 445 |
| Aug 28, 2025 | 46.64 | 46.64 | 45.80 | 45.80 | 45.80 | -0.41% | - |
| Aug 27, 2025 | 47.38 | 47.38 | 45.99 | 45.99 | 45.99 | -2.75% | - |
| Aug 26, 2025 | 47.16 | 47.65 | 47.16 | 47.29 | 47.29 | -0.73% | - |
| Aug 25, 2025 | 48.03 | 48.03 | 47.64 | 47.64 | 47.64 | -1.08% | - |
| Aug 22, 2025 | 47.60 | 48.16 | 47.55 | 48.16 | 48.16 | 1.47% | - |
| Aug 21, 2025 | 48.23 | 48.23 | 47.34 | 47.46 | 47.46 | -1.19% | - |
| Aug 20, 2025 | 47.52 | 48.03 | 47.52 | 48.03 | 48.03 | 0.73% | - |
| Aug 19, 2025 | 47.23 | 47.68 | 46.80 | 47.68 | 47.68 | 2.94% | 2 |
| Aug 18, 2025 | 46.73 | 46.73 | 46.12 | 46.32 | 46.32 | - | 96 |
| Aug 15, 2025 | 46.66 | 46.67 | 46.32 | 46.32 | 46.32 | -0.17% | - |
| Aug 14, 2025 | 45.30 | 46.40 | 45.30 | 46.40 | 46.40 | 1.84% | 1,074 |
| Aug 13, 2025 | 44.87 | 45.56 | 44.81 | 45.56 | 45.56 | 1.42% | 450 |
| Aug 12, 2025 | 44.94 | 44.94 | 44.33 | 44.92 | 44.92 | 0.40% | - |
| Aug 11, 2025 | 45.63 | 45.63 | 44.74 | 44.74 | 44.74 | -0.71% | - |
| Aug 8, 2025 | 44.91 | 45.06 | 44.81 | 45.06 | 45.06 | 0.65% | 139 |
| Aug 7, 2025 | 43.35 | 45.18 | 43.35 | 44.77 | 44.77 | 4.75% | 564 |
| Aug 6, 2025 | 42.48 | 43.07 | 42.48 | 42.74 | 42.74 | -0.72% | 279 |
| Aug 5, 2025 | 41.85 | 43.05 | 41.84 | 43.05 | 43.05 | 2.97% | 325 |
| Aug 4, 2025 | 42.10 | 42.10 | 41.81 | 41.81 | 41.81 | -0.71% | - |
| Aug 1, 2025 | 42.56 | 42.56 | 42.11 | 42.11 | 42.11 | -2.52% | 24 |
| Jul 31, 2025 | 43.53 | 43.81 | 43.04 | 43.20 | 43.20 | 0.40% | - |
| Jul 30, 2025 | 44.49 | 44.50 | 43.03 | 43.03 | 43.03 | -1.96% | 234 |
| Jul 29, 2025 | 44.78 | 44.78 | 43.89 | 43.89 | 43.89 | -1.94% | - |
| Jul 28, 2025 | 46.37 | 46.37 | 44.76 | 44.76 | 44.76 | -2.12% | - |
| Jul 25, 2025 | 45.30 | 45.75 | 44.89 | 45.73 | 45.73 | -0.48% | 345 |
| Jul 24, 2025 | 45.56 | 46.19 | 45.56 | 45.95 | 45.95 | 2.09% | 1,120 |
| Jul 23, 2025 | 44.68 | 45.01 | 44.50 | 45.01 | 45.01 | 3.47% | - |
| Jul 22, 2025 | 43.40 | 43.66 | 43.13 | 43.50 | 43.50 | -0.11% | 227 |
| Jul 21, 2025 | 42.80 | 43.58 | 42.80 | 43.55 | 43.55 | 1.97% | 200 |