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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	48.45	48.53	48.53	48.6	48.45	1,688
October 13, 2025	50.2	49.3	49.3	50.2	48.75	16,051
October 10, 2025	50.1	50.2	50.2	50.2	49.23	53,078
October 09, 2025	50	50	50	50.51	50	5,000
October 08, 2025	51.5	51.04	51.04	51.6	50.5	3,829
October 07, 2025	49.05	50.26	50.26	50.8	48.8	7,437
October 06, 2025	48.38	48.8	48.8	48.8	48.17	354
October 03, 2025	48.65	48.7	48.7	48.9	48.5	3,319
October 02, 2025	48.08	48.23	48.23	48.5	48.08	2,664
October 01, 2025	48	47.75	47.75	48.1	47.45	1,402
September 30, 2025	46.5	46.95	46.95	47.3	46.35	2,904
September 29, 2025	45.9	46.15	46.15	46.15	45.3	113,531
September 26, 2025	45.15	45.2	45.2	45.95	44.85	41,510
September 25, 2025	46.15	46.45	46.45	46.6	45.8	1,259
September 24, 2025	46.4	46.28	46.28	46.5	46	1,378
September 23, 2025	46.55	46.7	46.7	47	46.4	2,185
September 22, 2025	47.6	47.14	47.14	47.6	46.48	2,504
September 19, 2025	45.73	46.23	46.23	47.75	45.73	7,666
September 18, 2025	46.03	45.82	45.82	46.1	45.55	1,577
September 17, 2025	45.8	45.84	45.84	46.05	45.8	1,571
September 16, 2025	46.38	46.17	46.17	46.55	45.9	5,739
September 15, 2025	45.95	45.84	45.84	45.95	45.5	1,281
September 12, 2025	46.85	46.56	46.56	46.85	45.75	754

Basilea Pharmaceutica AG (0QNA.L) LSE