BASF SE (BAS.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 52 out of 100 (momentum 71 · quality 24 · valuation 55), as of 2026-10-31.
Signal: Trending — Above its 20-, 50- and 200-day — still in an uptrend. (as of 2026-10-29)
Trend: BASF SE trades 2.5% above its 50-day and 7.4% above its 200-day moving average. (as of 2026-10-29)
Index seat: Euro-AI 50

BASF makes chemicals across six segments: petrochemicals, materials such as polyamides and isocyanates, industrial ingredients, surface coatings, nutrition and care ingredients, and agricultural seeds and crop protection. It serves industries from automotive to food to construction worldwide.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BAS.DE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	53.62	53.74	53.03	53.46	+0.24%	1,682,708
2026-10-29	52.84	53.96	52.40	53.33	+0.93%	2,091,776
2026-10-28	51.87	52.84	51.18	52.84	+1.38%	2,087,880
2026-10-27	51.90	52.38	51.59	52.12	-0.23%	1,318,192
2026-10-26	51.93	52.40	51.42	52.24	-0.40%	1,436,883
2026-10-23	52.50	52.86	51.87	52.45	+0.15%	1,581,008
2026-10-22	52.53	52.57	51.63	52.37	-0.40%	1,483,964
2026-10-21	52.55	53.06	52.36	52.58	-0.10%	1,222,338
2026-10-20	52.67	52.71	52.24	52.63	-0.08%	1,751,873
2026-10-19	52.91	53.21	52.22	52.67	-1.05%	1,429,593
2026-10-16	52.62	53.39	52.53	53.23	+1.16%	1,929,261
2026-10-15	52.32	52.82	51.80	52.62	+0.30%	1,830,852
2026-10-14	51.93	52.70	51.55	52.46	+2.02%	1,983,888
2026-10-13	51.84	52.12	51.14	51.42	+0.29%	1,192,081
2026-10-12	51.46	51.54	51.08	51.27	-0.79%	1,422,571
2026-10-09	51.95	52.26	51.29	51.68	-0.17%	1,542,135
2026-10-08	50.91	51.98	50.90	51.77	+1.15%	1,501,619
2026-10-07	50.95	51.61	50.80	51.18	+0.20%	1,352,328
2026-10-06	50.35	51.52	49.83	51.08	+1.67%	1,772,903
2026-10-05	50.22	50.41	49.50	50.24	+0.63%	1,410,757
2026-10-02	49.66	50.23	49.36	49.92	+1.06%	1,579,740
2026-10-01	49.50	50.18	49.16	49.40	-1.55%	2,037,438
2026-09-30	50.59	50.93	50.18	50.18	+0.48%	1,780,775
2026-09-29	50.12	50.75	49.82	49.94	-0.68%	1,283,954
2026-09-28	50.12	50.70	49.46	50.28	-0.28%	2,099,560
2026-09-25	52.01	52.25	50.08	50.42	-3.59%	4,367,263
2026-09-24	51.99	52.69	51.84	52.30	+0.23%	1,279,853
2026-09-23	52.07	52.28	51.59	52.18	+0.75%	1,174,618
2026-09-22	51.40	52.03	51.00	51.79	+0.84%	1,267,689
2026-09-21	51.25	52.13	51.22	51.36	-0.50%	1,326,323
2026-09-18	52.04	52.15	51.30	51.62	-1.43%	4,997,487
2026-09-17	52.04	52.65	51.84	52.37	+0.46%	1,462,275
2026-09-16	51.80	52.56	51.80	52.13	+0.56%	1,711,072
2026-09-15	52.08	52.08	51.24	51.84	-1.03%	1,575,818
2026-09-14	51.99	52.67	51.82	52.38	+1.06%	1,591,807
2026-09-11	53.40	53.45	51.21	51.83	-2.83%	2,103,433
2026-09-10	52.51	53.75	52.26	53.34	+1.21%	2,319,779
2026-09-09	53.99	54.24	52.44	52.70	-1.81%	1,983,115
2026-09-08	52.78	53.95	52.66	53.67	+1.21%	1,231,589
2026-09-07	53.16	53.38	52.81	53.03	-0.62%	882,847
2026-09-04	53.01	53.63	52.69	53.36	-0.28%	1,231,271
2026-09-03	53.70	53.98	53.27	53.51	+0.24%	1,620,616
2026-09-02	53.00	53.85	52.86	53.38	+0.66%	1,506,818
2026-09-01	53.50	53.80	52.62	53.03	+0.09%	1,775,431
2026-08-31	52.83	53.53	52.82	52.98	+0.88%	3,567,816
2026-08-28	51.70	52.60	51.65	52.52	+1.96%	1,586,706
2026-08-27	51.50	51.75	51.04	51.51	-0.52%	1,054,550
2026-08-26	51.78	52.18	51.55	51.78	+0.19%	1,170,289
2026-08-25	52.25	52.34	51.16	51.68	-1.43%	1,685,291
2026-08-24	51.93	52.76	51.85	52.43	+1.47%	1,367,707
2026-08-21	51.72	52.08	51.67	51.67	+0.33%	1,925,957
2026-08-20	51.70	51.70	50.72	51.50	-0.56%	1,299,456
2026-08-19	51.22	52.05	51.14	51.79	+1.57%	1,649,225
2026-08-18	50.75	51.24	50.48	50.99	+0.95%	1,511,709
2026-08-17	51.00	51.10	50.30	50.51	-1.25%	1,556,487
2026-08-14	50.30	51.15	50.17	51.15	+1.95%	1,465,190
2026-08-13	51.01	51.04	49.86	50.17	-2.15%	1,862,398
2026-08-12	51.10	51.56	50.82	51.27	+0.02%	1,164,365
2026-08-11	51.60	51.71	50.92	51.26	-0.72%	1,385,943
2026-08-10	51.64	51.83	51.03	51.63	+0.25%	1,316,214
2026-08-07	51.60	51.98	51.23	51.50	+0.35%	1,327,669
2026-08-06	50.99	51.66	50.85	51.32	+1.22%	1,543,079
2026-08-05	50.70	51.26	50.39	50.70	+0.52%	1,510,086
2026-08-04	51.23	51.55	50.25	50.44	-1.21%	1,495,026
2026-08-03	50.20	51.52	49.84	51.06	+1.31%	2,002,010
2026-07-31	50.84	51.50	50.16	50.40	-1.64%	2,199,007
2026-07-30	51.14	51.74	50.89	51.24	+0.75%	1,998,979
2026-07-29	49.00	51.26	48.98	50.86	+3.87%	3,218,233
2026-07-28	48.73	48.98	48.35	48.97	+1.57%	2,022,908
2026-07-27	48.90	48.90	48.01	48.21	-0.74%	1,952,577
2026-07-24	48.70	48.77	48.15	48.57	-0.61%	1,830,067
2026-07-23	49.15	49.95	48.70	48.87	-0.20%	2,121,246
2026-07-22	48.05	49.33	48.00	48.97	+1.50%	1,812,078
2026-07-21	48.00	48.29	47.67	48.24	+0.36%	2,055,179
2026-07-20	48.38	48.60	47.56	48.07	-0.98%	1,657,367
2026-07-17	48.63	48.92	48.09	48.55	+0.27%	2,365,102
2026-07-16	48.00	48.60	47.84	48.41	+0.99%	1,407,211
2026-07-15	48.78	49.66	47.04	47.94	-2.99%	3,985,715
2026-07-14	49.02	50.21	49.00	49.42	+1.17%	1,938,762
2026-07-13	47.49	49.07	47.47	48.85	+2.73%	1,834,106
2026-07-10	47.71	48.09	47.28	47.55	+0.23%	1,212,971
2026-07-09	47.47	47.75	47.05	47.44	-0.38%	1,993,554
2026-07-08	47.23	48.23	47.22	47.62	+0.56%	2,314,522
2026-07-07	47.41	47.81	47.27	47.35	+0.05%	1,300,890
2026-07-06	47.70	48.01	47.33	47.33	-0.94%	1,354,190
2026-07-03	47.95	48.08	47.43	47.78	+0.29%	1,280,610
2026-07-02	46.75	47.82	46.70	47.64	+1.81%	1,835,033
2026-07-01	47.25	47.29	46.04	46.80	+0.03%	1,858,919
2026-06-30	47.14	47.17	46.61	46.78	-0.32%	2,474,800
2026-06-29	47.62	47.79	46.84	46.93	-1.74%	1,700,989
2026-06-26	48.33	48.56	47.59	47.76	-1.07%	1,921,787
2026-06-25	48.53	48.59	47.91	48.27	-1.26%	2,961,752
2026-06-24	48.84	49.66	48.70	48.89	-0.03%	1,738,440
2026-06-23	48.48	48.91	48.05	48.91	-0.54%	2,041,502
2026-06-22	49.23	49.23	48.44	49.17	+0.34%	1,808,908
2026-06-19	48.49	49.23	48.34	49.01	+0.97%	6,432,545
2026-06-18	49.51	49.53	47.96	48.53	-2.71%	3,251,956
2026-06-17	49.13	49.98	48.62	49.88	+1.58%	2,091,852
2026-06-16	49.34	49.65	48.81	49.11	-0.23%	1,776,939
2026-06-15	49.54	49.97	48.74	49.23	-0.56%	2,248,548
2026-06-12	48.92	49.50	48.44	49.50	+1.28%	2,250,577
2026-06-11	49.00	49.16	48.31	48.88	+1.87%	1,897,565
2026-06-10	48.45	48.84	47.85	47.98	-1.12%	1,764,416
2026-06-09	48.77	48.81	48.00	48.52	-0.67%	2,970,922
2026-06-08	50.70	50.74	48.45	48.85	-4.18%	3,057,845
2026-06-05	50.88	51.48	50.78	50.98	+0.65%	1,991,466
2026-06-04	51.26	51.37	50.50	50.65	-0.26%	1,896,338
2026-06-03	50.41	50.80	50.02	50.78	-0.57%	2,286,293
2026-06-02	50.95	51.44	50.33	51.07	+0.45%	1,584,856
2026-06-01	50.60	51.42	50.34	50.84	+0.04%	2,089,133
2026-05-29	50.93	51.44	50.60	50.82	+0.20%	4,186,033
2026-05-28	50.76	51.28	50.45	50.72	-0.72%	1,831,034
2026-05-27	51.60	51.62	50.08	51.09	-0.45%	2,721,668
2026-05-26	51.50	51.64	51.13	51.32	-0.06%	1,673,444
2026-05-25	51.63	51.71	50.70	51.35	-0.62%	1,941,680
2026-05-22	51.52	52.13	51.14	51.67	-0.42%	3,001,639
2026-05-21	50.81	52.06	50.65	51.89	+1.55%	2,326,678
2026-05-20	52.39	52.60	51.02	51.10	-2.29%	3,292,468
2026-05-19	52.77	53.15	52.06	52.30	-1.25%	2,157,315
2026-05-18	52.47	53.17	52.33	52.96	+0.63%	1,940,638
2026-05-15	52.83	53.45	52.46	52.63	-1.42%	2,124,959
2026-05-14	53.79	54.26	53.08	53.39	-1.13%	1,898,180
2026-05-13	53.68	54.32	53.55	54.00	+1.50%	2,316,145
2026-05-12	53.43	53.95	52.97	53.20	-0.49%	2,654,331
2026-05-11	51.84	54.00	51.71	53.46	+3.50%	3,991,811
2026-05-08	50.77	51.83	50.76	51.65	+1.45%	3,132,075
2026-05-07	52.32	52.41	50.67	50.91	-3.07%	4,675,263
2026-05-06	53.50	53.99	51.37	52.52	-1.74%	5,848,655
2026-05-05	52.89	53.79	52.79	53.45	+1.14%	3,275,888
2026-05-04	52.61	54.27	52.40	52.85	-3.45%	3,932,870
2026-04-30	53.99	54.81	53.28	54.74	+1.28%	3,636,182
2026-04-29	54.30	54.93	54.05	54.05	-0.72%	2,535,682
2026-04-28	54.69	54.93	54.20	54.44	+0.29%	2,147,840
2026-04-27	53.87	54.75	53.80	54.28	-0.07%	1,743,753
2026-04-24	54.01	54.66	53.99	54.32	+0.15%	2,611,296
2026-04-23	53.43	54.60	53.20	54.24	+1.36%	2,581,672
2026-04-22	53.55	54.48	53.45	53.51	+0.04%	2,303,993
2026-04-21	52.90	53.65	52.90	53.49	+1.12%	1,637,819
2026-04-20	52.84	53.11	52.48	52.90	+0.25%	2,603,449
2026-04-17	53.24	53.68	52.31	52.77	-1.20%	4,593,462
2026-04-16	53.08	53.67	52.93	53.41	+0.96%	1,830,205
2026-04-15	53.56	54.13	52.59	52.90	-1.54%	3,924,710
2026-04-14	54.80	55.05	53.73	53.73	-1.68%	3,322,706
2026-04-13	54.42	54.95	54.34	54.65	-0.09%	2,588,236
2026-04-10	53.52	55.00	53.36	54.70	+2.09%	4,579,531
2026-04-09	52.80	53.58	52.45	53.58	+2.62%	3,867,041
2026-04-08	52.48	52.48	50.77	52.21	+0.54%	4,301,268
2026-04-07	50.85	52.48	50.80	51.93	+1.94%	3,838,741
2026-04-02	50.82	51.40	50.48	50.94	+0.00%	2,649,810
2026-04-01	52.78	52.86	50.84	50.94	-2.79%	4,433,645
2026-03-31	52.88	53.06	52.14	52.40	-1.13%	3,488,376
2026-03-30	52.00	53.00	51.62	53.00	+1.73%	4,019,287
2026-03-27	51.00	52.20	50.72	52.10	+2.68%	4,468,287
2026-03-26	49.94	51.10	49.73	50.74	+1.44%	3,616,790
2026-03-25	49.50	50.08	49.48	50.02	+2.40%	2,887,671
2026-03-24	47.95	48.86	47.36	48.85	+4.18%	3,193,117
2026-03-23	45.00	47.84	44.88	46.89	+1.93%	4,433,424
2026-03-20	46.30	46.90	45.53	46.00	-0.28%	5,725,137
2026-03-19	47.50	47.52	45.86	46.13	-4.47%	4,608,817
2026-03-18	49.23	49.61	47.94	48.29	-1.17%	2,840,928
2026-03-17	48.06	48.92	47.94	48.86	+1.16%	2,064,896
2026-03-16	48.10	48.51	47.50	48.30	-0.10%	2,469,838
2026-03-13	48.12	49.28	48.00	48.35	-0.21%	3,505,635
2026-03-12	46.30	48.70	45.96	48.45	+4.62%	4,628,321
2026-03-11	45.37	46.78	45.37	46.31	+1.00%	2,463,789
2026-03-10	46.00	46.34	45.48	45.85	+2.37%	2,564,272
2026-03-09	44.28	45.10	43.90	44.79	-1.06%	3,437,397
2026-03-06	46.70	46.70	44.70	45.27	-2.50%	5,068,788
2026-03-05	46.11	46.95	45.81	46.43	+0.61%	3,436,078
2026-03-04	45.52	46.70	45.14	46.15	+1.58%	4,053,058
2026-03-03	46.30	46.62	44.52	45.43	-4.01%	6,233,530
2026-03-02	47.40	47.97	46.53	47.33	-2.81%	5,005,737
2026-02-27	48.00	49.44	46.97	48.70	-1.93%	5,423,232
2026-02-26	48.89	50.22	48.55	49.66	+1.49%	3,190,618
2026-02-25	48.90	49.23	48.63	48.93	+0.12%	1,617,975
2026-02-24	49.23	49.79	48.75	48.87	+0.00%	1,649,551
2026-02-23	48.90	49.12	48.50	48.87	-0.04%	1,653,971
2026-02-20	48.94	49.41	48.63	48.89	+0.41%	2,940,179
2026-02-19	49.20	49.42	48.55	48.69	-2.44%	3,285,981
2026-02-18	50.38	50.48	49.19	49.91	-1.40%	3,245,553
2026-02-17	51.20	51.26	50.46	50.62	-0.28%	1,658,905
2026-02-16	50.78	51.10	50.40	50.76	-0.63%	1,491,503
2026-02-13	51.40	51.42	50.32	51.08	-0.55%	2,604,062
2026-02-12	51.58	52.68	51.24	51.36	-0.50%	3,989,862
2026-02-11	51.06	51.80	50.44	51.62	+1.37%	3,305,367
2026-02-10	49.18	51.06	49.18	50.92	+4.64%	4,711,861
2026-02-09	48.34	48.90	48.22	48.66	+1.00%	1,572,368
2026-02-06	48.61	48.80	47.91	48.18	-1.87%	2,661,923
2026-02-05	49.80	49.99	48.22	49.10	-1.33%	4,041,513
2026-02-04	48.12	49.89	47.91	49.76	+4.98%	5,845,504
2026-02-03	46.96	47.43	46.37	47.40	+1.65%	2,401,961
2026-02-02	45.81	46.93	45.64	46.63	+1.46%	2,468,414
2026-01-30	46.10	46.16	45.68	45.96	+0.00%	2,145,565
2026-01-29	46.70	46.70	45.73	45.96	+0.04%	1,913,637
2026-01-28	45.68	46.27	45.58	45.94	-0.35%	1,651,451
2026-01-27	46.16	46.26	45.17	46.10	-0.52%	2,195,705
2026-01-26	45.96	46.61	45.74	46.34	+0.52%	2,014,218
2026-01-23	45.70	46.18	45.41	46.10	-0.90%	2,214,196
2026-01-22	45.80	46.71	45.60	46.52	+2.58%	3,152,087
2026-01-21	43.85	45.51	43.80	45.35	+3.97%	3,242,773
2026-01-20	43.90	43.98	43.33	43.62	-1.02%	2,266,786
2026-01-19	43.60	44.46	43.36	44.07	-1.17%	2,915,722
2026-01-16	46.14	46.14	44.59	44.59	-3.67%	4,193,137
2026-01-15	45.82	46.44	45.66	46.29	+1.03%	2,667,208
2026-01-14	44.68	45.82	44.50	45.82	+2.78%	2,784,865
2026-01-13	45.20	45.22	44.46	44.58	-0.42%	2,026,719
2026-01-12	45.10	45.21	44.46	44.77	-0.38%	1,623,320
2026-01-09	44.36	45.25	44.36	44.94	+1.40%	2,924,581
2026-01-08	44.26	44.82	43.63	44.32	+0.36%	2,403,858
2026-01-07	45.00	45.05	44.13	44.16	-1.52%	1,881,575
2026-01-06	44.09	45.12	43.75	44.84	+2.16%	2,498,981
2026-01-05	44.85	44.99	43.57	43.89	-1.99%	2,576,302
2026-01-02	44.48	44.79	44.21	44.78	+0.79%	1,384,315
2025-12-30	44.23	44.58	44.06	44.43	+0.50%	1,030,640
2025-12-29	43.73	44.52	43.73	44.21	+1.31%	1,681,754
2025-12-23	43.68	43.98	43.49	43.64	-0.21%	991,563
2025-12-22	43.99	44.19	43.51	43.73	-0.07%	1,099,301
2025-12-19	43.80	44.07	43.71	43.76	-0.64%	4,391,058
2025-12-18	44.34	44.39	43.83	44.04	-0.63%	1,790,397
2025-12-17	44.34	44.48	43.92	44.32	-0.45%	1,812,401
2025-12-16	44.46	45.34	44.40	44.52	+0.61%	2,221,022
2025-12-15	45.02	45.13	43.87	44.25	-1.32%	2,379,958
2025-12-12	44.66	45.19	44.53	44.84	+0.63%	2,162,635
2025-12-11	43.39	44.65	43.04	44.56	+3.29%	2,874,072
2025-12-10	43.13	43.48	42.87	43.14	-0.25%	1,531,900
2025-12-09	43.09	43.60	42.77	43.25	-0.14%	1,605,779
2025-12-08	43.70	43.70	43.10	43.31	-0.96%	1,321,389
2025-12-05	43.00	43.92	43.00	43.73	+2.24%	2,058,151
2025-12-04	43.99	44.00	42.68	42.77	-3.28%	3,398,504
2025-12-03	45.10	45.30	44.20	44.22	-2.08%	2,483,478
2025-12-02	44.69	46.19	44.54	45.16	+0.94%	3,108,656
2025-12-01	44.68	44.92	44.53	44.74	-0.36%	1,973,085
2025-11-28	44.69	44.93	44.56	44.90	+0.63%	1,596,845
2025-11-27	44.62	45.02	44.21	44.62	+0.00%	1,432,303
2025-11-26	44.77	44.91	44.03	44.62	-0.20%	1,891,712
2025-11-25	44.18	45.15	43.76	44.71	+0.86%	3,055,037
2025-11-24	43.50	44.56	43.49	44.33	+1.23%	2,950,027
2025-11-21	42.37	43.97	42.37	43.79	+2.38%	3,590,055
2025-11-20	43.27	43.28	42.24	42.77	-0.77%	2,065,488
2025-11-19	41.75	43.82	41.62	43.10	+2.86%	4,092,983
2025-11-18	42.13	42.49	41.69	41.90	-1.57%	2,367,253
2025-11-17	43.35	43.50	42.35	42.57	-2.07%	1,761,278
2025-11-14	43.91	44.08	42.92	43.47	-1.45%	2,171,069
2025-11-13	43.90	44.30	43.77	44.11	+0.85%	1,768,287
2025-11-12	43.55	44.10	43.43	43.74	+0.39%	1,704,371
2025-11-11	43.09	43.61	42.98	43.57	+1.28%	1,806,836
2025-11-10	42.99	43.52	42.90	43.02	+1.18%	1,909,674
2025-11-07	43.13	43.20	42.20	42.52	-0.89%	1,786,497
2025-11-06	43.11	43.35	42.79	42.90	-0.28%	1,680,080
2025-11-05	41.70	43.22	41.48	43.02	+2.80%	2,758,041

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+4.21%). Worst month: Sep (-3.97%). Based on 5 years of daily data (2022–2026).

Jan+2.96%
Feb+3.19%
Mar+3.19%
Apr-2.38%
May-2.63%
Jun-3.77%
Jul+4.10%
Aug+4.21%
Sep-3.97%
Oct+2.51%
Nov+1.32%
Dec+1.81%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is BASF SE's (BAS.DE) latest close?

53.46 on 2026-10-30, from the Closelook data lake's daily price record.

What is BAS.DE's 52-week high and low?

55.05 high and 41.48 low over the trailing 52 weeks, as of 2026-10-30.

What is BASF SE's strongest and weakest month historically?

Historically, BAS.DE's strongest calendar month has been Aug (average +4.21%) and its weakest Sep (average -3.97%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is BASF SE's Closelooknet score?

52 out of 100 (momentum 71 · quality 24 · valuation 55), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BAS.DE?

Trending: Above its 20-, 50- and 200-day — still in an uptrend. As of 2026-10-29. A research diary reading, not advice.

Is BAS.DE above its 50-day and 200-day moving averages?

BASF SE trades 2.5% above its 50-day and 7.4% above its 200-day moving average (2.5% above its 20-day). As of 2026-10-29.