BASF Se - BAS.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	43.68	43.67	43.67	43.98	43.49	991,908
December 22, 2025	43.99	43.55	43.55	44.19	43.51	1.1M
December 19, 2025	43.78	43.86	43.76	44.08	43.73	4.39M
December 18, 2025	44.34	43.99	43.99	44.39	43.83	1.79M
December 17, 2025	44.34	44.38	44.38	44.48	43.92	1.81M
December 16, 2025	44.46	44.46	44.46	45.34	44.4	2.22M
December 15, 2025	45.02	44.2	44.2	45.13	43.87	2.38M
December 12, 2025	44.66	44.73	44.73	45.19	44.53	2.17M
December 11, 2025	43.39	44.56	44.52	44.65	43.04	2.88M
December 10, 2025	43.13	43.4	43.4	43.48	42.87	1.54M
December 09, 2025	43.09	43.16	43.16	43.6	42.77	1.61M
December 08, 2025	43.7	43.28	43.28	43.7	43.1	1.33M
December 05, 2025	43.22	43.9	43.73	43.9	42.85	2.06M
December 04, 2025	44.01	43	42.77	44.16	42.7	3.4M
December 03, 2025	45.1	44.37	44.37	45.3	44.2	2.49M
December 02, 2025	44.69	45.16	45.16	46.19	44.54	3.11M
December 01, 2025	44.68	44.74	44.74	44.92	44.53	1.97M
November 28, 2025	44.46	44.75	44.9	44.9	44.46	1.6M
November 27, 2025	44.62	44.62	44.62	45.02	44.21	1.43M
November 26, 2025	45	44.65	44.62	45	44.17	1.89M
November 25, 2025	44.18	44.71	44.71	45.15	43.76	3.06M
November 24, 2025	43.5	44.33	44.33	44.56	43.49	2.95M
November 21, 2025	42.37	43.79	43.79	43.97	42.37	3.59M
November 20, 2025	43.27	42.77	42.77	43.28	42.24	2.07M
November 19, 2025	41.75	43.1	43.1	43.82	41.62	4.09M
November 18, 2025	42.16	42.01	42.01	42.43	41.76	8,574
November 17, 2025	43.35	42.57	42.57	43.5	42.35	1.76M
November 14, 2025	44.23	43.47	43.47	44.23	42.97	5,697
November 13, 2025	43.78	43.89	43.89	44.24	43.6	8,395
November 12, 2025	43.57	43.57	43.57	44.08	43.57	8,944
November 11, 2025	43.28	43.55	43.55	43.61	43.04	12,647
November 10, 2025	42.9	43.19	43.19	43.49	42.86	1.91M
November 07, 2025	43.13	42.52	42.52	43.2	42.2	1.79M
November 06, 2025	43.11	42.9	42.9	43.35	42.79	1.68M
November 05, 2025	41.7	43.02	43.02	43.22	41.48	2.76M
November 04, 2025	42.57	41.85	41.85	42.64	41.73	3.19M
November 03, 2025	42.63	42.93	42.93	43.78	42.47	1.94M
October 31, 2025	43	42.79	42.79	43.11	42.62	1.78M
October 30, 2025	43.71	43.02	43.02	43.78	42.98	2.1M
October 29, 2025	43.16	43.69	43.69	44.68	43.16	11,720
October 28, 2025	43.11	43.44	43.44	43.44	42.93	1.6M
October 27, 2025	43.66	43.22	43.22	43.89	43.22	1.22M
October 24, 2025	43.86	43.56	43.56	44	43.31	2.04M
October 23, 2025	43.15	43.65	43.65	43.88	43.14	3.16M
October 22, 2025	43	42.97	42.97	43.33	42.87	5,780
October 21, 2025	43.9	43.19	43.19	43.9	43.02	1.68M
October 20, 2025	43.7	43.78	43.78	43.85	43.37	1.72M
October 17, 2025	42.76	43.5	43.5	43.8	42.68	2.5M
October 16, 2025	42.8	43.19	43.19	43.19	42.33	1.72M
October 15, 2025	42	42.54	42.54	42.74	42	2.13M
October 14, 2025	41.87	41.59	41.59	42.25	41.54	2.84M
October 13, 2025	42.69	42.68	42.68	43.01	42.47	1.65M
October 10, 2025	42.9	42.2	42.2	43.88	42.2	4.79M
October 09, 2025	43.25	42.97	42.97	43.78	42.97	1.72M
October 08, 2025	43.58	43.15	43.15	43.75	43.15	2.11M
October 07, 2025	44.06	44.04	44.04	44.3	43.67	1.06M
October 06, 2025	44.21	43.93	43.93	45.03	43.38	3.77M
October 03, 2025	43.58	44.36	44.27	44.36	43.58	2.29M
October 02, 2025	42.86	43.64	43.66	43.85	42.86	2.97M
October 01, 2025	42.06	42.81	42.81	42.93	42.06	1.86M

BASF Se (BAS.F) FSX