BASF SE (0BFA) Historical Prices

19 Followers

Time Period

Events

GB:0BFA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	53.45	54.76	54.00	54.48	54.48	-0.11%	741,854	1.20
Nov 10, 2026	52.80	54.79	53.79	54.54	54.54	+0.48%	258,512	0.41
Nov 09, 2026	55.05	54.41	53.44	53.85	53.85	-0.79%	101,853	0.15
Nov 06, 2026	65.15	56.30	53.84	54.28	54.28	-3.23%	255,675	0.38
Nov 05, 2026	52.60	56.57	54.38	56.09	56.09	+3.21%	937,904	1.43
Nov 04, 2026	54.00	54.62	53.31	54.35	54.35	+1.89%	530,969	0.79
Nov 03, 2026	53.55	53.75	53.10	53.34	53.34	-0.39%	2,736,318	4.33
Nov 02, 2026	54.00	53.77	53.33	53.55	53.55	+0.17%	296,974	0.47
Oct 30, 2026	54.60	53.69	53.05	53.46	53.46	+0.49%	258,560	0.41
Oct 29, 2026	51.25	53.95	52.53	53.20	53.20	+0.68%	418,653	0.65
Oct 28, 2026	52.10	52.84	51.23	52.84	52.84	+1.38%	1,182,454	1.88
Oct 27, 2026	51.65	52.37	51.60	52.12	52.12	-0.23%	236,884	0.38
Oct 26, 2026	52.40	52.40	51.43	52.24	52.24	-0.40%	526,475	0.83
Oct 23, 2026	52.30	52.86	51.89	52.45	52.45	+0.07%	67,663	0.11
Oct 22, 2026	53.25	52.56	51.64	52.41	52.41	-0.54%	86,929	0.14
Oct 21, 2026	51.15	53.07	52.38	52.70	52.70	+0.06%	201,384	0.31
Oct 20, 2026	51.55	52.72	52.27	52.67	52.67	+0.32%	403,851	0.63
Oct 19, 2026	52.20	53.17	52.24	52.50	52.50	-1.37%	139,401	0.22
Oct 16, 2026	51.75	53.36	52.50	53.23	53.23	+1.16%	1,084,679	1.71
Oct 15, 2026	51.65	52.82	51.84	52.62	52.62	+0.30%	403,615	0.63
Oct 14, 2026	52.30	52.65	51.55	52.46	52.46	+2.02%	1,192,635	1.88
Oct 13, 2026	51.65	52.11	51.15	51.42	51.42	+0.29%	468,107	0.74
Oct 12, 2026	51.65	51.54	51.10	51.27	51.27	-0.79%	310,377	0.47
Oct 09, 2026	52.00	52.26	51.28	51.68	51.68	-0.23%	663,951	0.97
Oct 08, 2026	51.25	51.99	50.87	51.80	51.80	+1.21%	588,513	0.85
Oct 07, 2026	50.20	51.53	50.81	51.18	51.18	+0.31%	372,916	0.53
Oct 06, 2026	49.85	51.46	49.83	51.02	51.02	+1.41%	534,730	0.76
Oct 05, 2026	50.00	50.46	49.52	50.31	50.31	+0.54%	274,794	0.39
Oct 02, 2026	49.35	50.21	49.39	50.04	50.04	+1.06%	262,360	0.35
Oct 01, 2026	50.20	52.00	49.20	49.52	49.52	-1.50%	162,171	0.21
Sep 30, 2026	50.20	50.83	50.23	50.27	50.27	-0.46%	248,698	0.33
Sep 29, 2026	51.35	50.74	49.83	50.50	50.50	+0.56%	2,131,136	2.89
Sep 28, 2026	50.40	50.75	49.48	50.22	50.22	-0.18%	249,138	0.34
Sep 25, 2026	52.00	52.23	50.16	50.31	50.31	-3.80%	500,677	0.64
Sep 24, 2026	51.15	52.66	51.86	52.30	52.30	+0.44%	531,014	0.68
Sep 23, 2026	52.30	52.31	51.63	52.07	52.07	+0.62%	336,754	0.43
Sep 22, 2026	50.90	52.01	51.00	51.75	51.75	+0.39%	462,383	0.59
Sep 21, 2026	51.85	52.12	51.23	51.55	51.55	-0.55%	446,408	0.56
Sep 18, 2026	51.55	52.15	51.30	51.84	51.84	-0.98%	670,235	0.86
Sep 17, 2026	52.90	52.65	51.84	52.35	52.35	+0.32%	432,265	0.55
Sep 16, 2026	51.05	52.53	51.79	52.18	52.18	+0.40%	307,934	0.38
Sep 15, 2026	50.80	52.26	51.24	51.97	51.97	-0.18%	1,980,125	2.49
Sep 14, 2026	51.05	52.64	51.85	52.07	52.07	+0.60%	869,909	1.11
Sep 11, 2026	54.30	53.40	51.21	51.76	51.76	-2.86%	600,179	0.75
Sep 10, 2026	52.40	53.73	52.26	53.28	53.28	-0.03%	1,717,774	2.18
Sep 09, 2026	53.15	54.22	52.44	53.30	53.30	-0.45%	794,507	0.98
Sep 08, 2026	53.15	53.94	52.68	53.54	53.54	+1.06%	285,636	0.35
Sep 07, 2026	53.75	53.35	52.82	52.98	52.98	-0.64%	453,537	0.56
Sep 04, 2026	53.45	53.64	52.74	53.32	53.32	-0.48%	2,122,925	2.67
Sep 03, 2026	53.35	53.97	53.26	53.58	53.58	+0.75%	378,785	0.47

BASF SE historical prices

BASF SE (0BFA) Historical Prices

Become an Expert with TipRanks Premium