Basler AG - 0DUI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.92	15.14	15.14	15.14	14.92	869
February 19, 2026	15.64	15.32	15.32	15.64	15.32	892
February 17, 2026	15.78	15.78	15.78	15.78	15.78	268
February 16, 2026	16.32	16.32	16.32	16.32	16.32	2,800
February 13, 2026	15.94	15.9	15.9	15.94	15.9	6,701
February 12, 2026	15.68	16.38	16.38	16.38	15.68	78
February 11, 2026	15.48	15.1	15.1	15.48	15.1	1,925
February 10, 2026	15.9	15.9	15.9	15.9	15.9	4
February 09, 2026	16	15.74	15.74	16	15.74	3,614
February 06, 2026	15.72	15.58	15.58	15.72	15.54	611
February 05, 2026	15.88	15.98	15.98	16.26	15.86	113
February 04, 2026	15.76	15.98	15.98	16.02	15.76	2,348
February 03, 2026	16.48	15.95	15.95	16.48	15.95	1,000
February 02, 2026	16	16.47	16.47	16.54	16	17,595
January 30, 2026	16.2	16.26	16.26	16.26	16.2	3,666
January 28, 2026	15.58	15.75	15.75	15.75	15.58	57,855
January 27, 2026	15.58	15.48	15.48	15.58	15.44	8,388
January 26, 2026	16	15.82	15.82	16.14	15.72	39,643
January 23, 2026	16.9	16.52	16.52	16.9	16.52	57
January 22, 2026	16.38	16.88	16.88	16.88	16.38	238
January 21, 2026	16.66	16	16	16.68	15.82	12,849
January 20, 2026	16.22	16.44	16.44	16.76	16.22	32,375
January 19, 2026	16.4	16.4	16.4	16.55	16.32	46,115
January 16, 2026	16.23	16.52	16.52	16.55	16.19	15,236
January 15, 2026	16.3	16.22	16.22	16.3	16.2	239
January 14, 2026	14.88	15.48	15.48	15.96	14.88	1,299
January 13, 2026	14.44	15	15	15	14.44	64,258
January 12, 2026	14.46	14.6	14.6	14.66	14.46	20,370
January 09, 2026	14.6	14.56	14.56	14.6	14.56	3,376
January 07, 2026	15.02	14.63	14.63	15.02	14.56	33,376
January 06, 2026	15.36	15.02	15.02	15.36	15.02	1,650
January 05, 2026	15.26	15.28	15.28	15.3	15.12	549
January 02, 2026	15.2	15.12	15.12	15.2	14.74	449
December 30, 2025	15.04	15.42	15.42	15.42	15.04	622
December 29, 2025	14.64	14.86	14.86	14.86	14.42	815
December 23, 2025	14.26	14.19	14.19	14.26	14.12	10,758
December 22, 2025	13.94	13.81	13.81	13.94	13.81	14,577
December 19, 2025	13.72	13.65	13.65	13.72	13.65	6,889
December 18, 2025	13.66	14	14	14	13.66	138
December 17, 2025	13.62	13.57	13.57	13.8	13.57	8,170
December 16, 2025	13.86	13.76	13.76	13.86	13.76	8,638
December 15, 2025	13.94	13.9	13.9	14.02	13.82	5,584
December 12, 2025	14.1	14.12	14.12	14.12	14.1	3,457
December 11, 2025	14.56	14.56	14.56	14.56	14.56	88
December 10, 2025	14.44	14.44	14.44	14.44	14.44	600
December 09, 2025	14.76	14.64	14.64	14.76	14.64	0
December 08, 2025	14.8	14.6	14.6	14.81	14.44	336
December 05, 2025	14.96	14.98	14.98	15.02	14.88	10,332
December 04, 2025	15.42	15.3	15.3	15.42	15.04	15,209
December 03, 2025	15.6	15.73	15.73	15.73	15.6	2,876
December 02, 2025	15.86	15.89	15.89	15.96	15.82	20,789
December 01, 2025	16.1	16.2	16.2	16.3	16.1	8,066
November 28, 2025	16	16.34	16.34	16.51	16	4,913
November 27, 2025	15.98	15.94	15.94	15.98	15.88	2,554
November 26, 2025	15.76	15.79	15.79	15.79	15.76	7,487
November 25, 2025	15.1	15.43	15.43	15.43	15.1	4,578
November 24, 2025	15.32	15.3	15.3	15.32	15.3	2,424
November 21, 2025	15.4	15.06	15.06	15.4	14.93	32
November 20, 2025	15.78	15.7	15.7	15.88	15.63	42,435
November 19, 2025	14.94	15.24	15.24	15.38	14.94	40,486

Basler AG (0DUI.L) LSE