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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.94	48.89	48.89	49.41	48.63	2.94M
February 19, 2026	49.2	48.69	48.69	49.42	48.55	3.29M
February 18, 2026	50.38	49.91	49.91	50.48	49.19	3.25M
February 17, 2026	51.2	50.62	50.62	51.26	50.46	1.66M
February 16, 2026	50.78	50.76	50.76	51.1	50.4	1.49M
February 13, 2026	51.4	51.08	51.08	51.42	50.32	2.6M
February 12, 2026	51.58	51.36	51.36	52.68	51.24	3.99M
February 11, 2026	51.06	51.62	51.62	51.8	50.44	3.31M
February 10, 2026	49.18	50.92	50.92	51.06	49.18	4.72M
February 09, 2026	48.34	48.66	48.66	48.9	48.22	1.57M
February 06, 2026	48.61	48.18	48.18	48.8	47.91	2.66M
February 05, 2026	49.8	49.1	49.1	49.99	48.22	4.04M
February 04, 2026	48.12	49.76	49.76	49.89	47.91	5.85M
February 03, 2026	46.96	47.4	47.4	47.43	46.37	2.41M
February 02, 2026	45.81	46.63	46.63	46.93	45.64	2.47M
January 30, 2026	46.1	45.96	45.96	46.16	45.68	2.15M
January 29, 2026	46.7	45.96	45.96	46.7	45.73	1.91M
January 28, 2026	45.68	45.94	45.94	46.27	45.58	1.65M
January 27, 2026	46.16	46.1	46.1	46.26	45.17	2.2M
January 26, 2026	45.96	46.34	46.34	46.61	45.74	2.02M
January 23, 2026	45.7	46.1	46.1	46.18	45.41	2.21M
January 22, 2026	45.8	46.52	46.52	46.71	45.6	3.16M
January 21, 2026	43.85	45.35	45.35	45.51	43.8	3.26M
January 20, 2026	43.9	43.62	43.62	43.98	43.33	2.27M
January 19, 2026	43.6	44.07	44.07	44.46	43.36	2.92M
January 16, 2026	46.14	44.59	44.59	46.14	44.59	4.2M
January 15, 2026	45.82	46.29	46.29	46.44	45.66	2.67M
January 14, 2026	44.68	45.82	45.82	45.82	44.5	2.78M
January 13, 2026	45.2	44.58	44.58	45.22	44.46	2.03M
January 12, 2026	45.1	44.84	44.84	45.21	44.46	1.62M
January 09, 2026	44.36	44.94	44.94	45.25	44.36	2.93M
January 08, 2026	44.26	44.32	44.32	44.82	43.63	2.41M
January 07, 2026	45	44.23	44.23	45.05	44.13	1.88M
January 06, 2026	44.09	44.84	44.84	45.12	43.75	2.5M
January 05, 2026	44.85	43.89	43.89	44.99	43.57	2.58M
January 02, 2026	44.48	44.78	44.78	44.79	44.21	971,349
December 30, 2025	44.23	44.43	44.43	44.58	44.06	1.03M
December 29, 2025	43.73	44.07	44.07	44.52	43.73	1.68M
December 23, 2025	43.68	43.64	43.77	43.98	43.49	991,878
December 22, 2025	43.99	43.55	43.55	44.19	43.51	1.1M
December 19, 2025	43.8	43.76	43.76	44.07	43.71	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	43.14	43.14	43.48	42.87	1.54M
December 09, 2025	43.09	43.25	43.25	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	43.73	43.73	43.92	43	2.06M
December 04, 2025	43.99	42.77	42.77	44	42.68	3.39M
December 03, 2025	45.1	44.22	44.22	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	44.69	44.9	44.9	44.93	44.56	1.6M
November 27, 2025	44.62	44.62	44.62	45.02	44.21	1.43M
November 26, 2025	44.77	44.62	44.62	44.91	44.03	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

BASF Se (BAS.DE) XETRA