Basilea Pharmaceutica AG - 0QNA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55	56.47	56.47	56.6	54.9	12,571
January 13, 2026	54.7	54.1	54.1	54.7	54	26,117
January 12, 2026	57.3	56.43	56.43	57.4	55.1	5,498
January 09, 2026	57.2	58.12	58.12	58.3	57.2	1,764
January 08, 2026	56.4	56.47	56.47	56.6	56.05	2,735
January 07, 2026	52.8	52.72	52.72	53.6	51.85	5,524
January 06, 2026	53.75	53.3	53.3	53.75	52.6	1,868
January 05, 2026	55.1	54.76	54.76	55.1	54.4	5,029
December 30, 2025	55	54.92	54.92	55.25	54.7	4,414
December 29, 2025	54.9	55.21	55.21	55.3	54.9	763
December 23, 2025	55.8	55.27	55.27	55.9	55.27	862
December 22, 2025	53.6	54.5	54.5	54.5	53.17	3,314
December 19, 2025	53.9	53.5	53.5	53.9	53.5	3,697
December 18, 2025	53.6	53.2	53.2	53.6	53.2	277
December 17, 2025	53.5	53.2	53.2	53.5	53.2	3,305
December 16, 2025	54.35	54	54	54.4	54	717
December 15, 2025	53.3	53.3	53.3	54.2	53.13	832
December 12, 2025	52.6	53.3	53.3	53.8	52.6	1,590
December 11, 2025	52	52.3	52.3	52.7	51.4	5,258
December 10, 2025	51.2	51.5	51.5	51.5	51.2	2,060
December 09, 2025	52.3	51.66	51.66	52.3	51.5	12,672
December 08, 2025	52.25	52.4	52.4	52.4	51.94	1,632
December 05, 2025	51.8	51.9	51.9	52.6	51.6	2,316
December 04, 2025	50.5	49.8	49.8	51.4	49.8	9,910
December 03, 2025	48.8	49.42	49.42	49.45	48.8	4,211
December 02, 2025	49.55	49.3	49.3	49.6	49.11	5,976
December 01, 2025	48.68	48.87	48.87	49.1	48.5	5,323
November 28, 2025	48.45	48.77	48.77	49.05	48.45	6,440
November 27, 2025	48.25	48.05	48.05	48.9	48.05	5,948
November 26, 2025	47.45	47.85	47.85	48.23	47.45	2,489
November 25, 2025	47.35	48.05	48.05	48.25	46.94	11,363
November 24, 2025	48	48.15	48.15	48.15	48	3,396
November 21, 2025	47.63	47.65	47.65	47.95	47.4	1,380
November 20, 2025	47.6	47.75	47.75	48	47.6	449
November 19, 2025	47.05	47.4	47.4	47.6	47.05	1,668
November 18, 2025	46.75	46.95	46.95	46.95	46.75	1,521
November 17, 2025	46.65	46.75	46.75	46.75	46.61	1,054
November 14, 2025	46.47	46.48	46.48	46.48	46.47	550
November 13, 2025	46.95	47.2	47.2	47.5	46.95	1,934
November 12, 2025	46.35	46.48	46.48	46.9	46.3	7,065
November 11, 2025	45.95	46.1	46.1	46.3	45.87	3,542
November 10, 2025	45.47	45.35	45.35	45.7	45.35	784
November 07, 2025	44.73	44.7	44.7	44.9	44.7	2,732
November 06, 2025	45.1	45.4	45.4	45.4	44.8	1,850
November 05, 2025	45.55	46	46	46	45.55	218
November 04, 2025	46.45	46.65	46.65	46.68	46.45	1,175
November 03, 2025	46.4	45.86	45.86	46.4	45.25	3,032
October 31, 2025	46.3	46.5	46.5	46.6	46.2	2,069
October 30, 2025	45.95	46.25	46.25	46.25	45.85	2,221
October 29, 2025	46.2	46.2	46.2	46.2	46.2	1,936
October 28, 2025	46.65	46.65	46.65	46.8	46.35	5,772
October 27, 2025	48.1	46.91	46.91	48.1	46.85	5,502
October 24, 2025	48.3	48.6	48.6	48.6	47.83	40,369
October 23, 2025	48.65	48.76	48.76	48.9	48.45	2,237
October 22, 2025	48.85	48.55	48.55	48.85	48.55	6,268
October 21, 2025	48.35	48.65	48.65	48.65	47.9	1,998
October 20, 2025	48.35	48.6	48.6	48.78	48.35	5,070
October 17, 2025	48.3	48.15	48.15	48.7	48.15	1,250
October 16, 2025	48.58	48.9	48.9	48.9	48.53	1,238
October 15, 2025	48.15	48.11	48.11	48.36	48	2,176

Basilea Pharmaceutica AG (0QNA.L) LSE