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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.7	51.9	51.9	52.35	51.7	243
August 15, 2025	52.2	51.7	51.7	52.2	51.7	314
August 14, 2025	53.1	51.5	51.5	53.1	51.5	4,171
August 13, 2025	52.05	52.4	52.4	52.5	52.05	6,179
August 12, 2025	52	51.6	51.6	52	50.8	644
August 11, 2025	52.15	51.7	51.7	52.15	51.3	254
August 08, 2025	52.45	51.9	51.9	52.45	51.8	8,707
August 07, 2025	54	53.8	53.8	54	53.8	543
August 06, 2025	55.2	53.76	53.76	55.2	53.76	2,776
August 05, 2025	56.7	56.7	56.7	56.9	56.6	445
August 04, 2025	55.9	55.7	55.7	56.5	55	3,171
July 31, 2025	58.2	58	58	58.3	58	1,277
July 30, 2025	57.5	57.5	57.5	57.7	57.4	442
July 29, 2025	58.9	58.88	58.88	59.55	58.2	10,782
July 28, 2025	57.65	58.6	58.6	58.6	57.5	17,566
July 25, 2025	55.3	55.2	55.2	57	55.2	72,769
July 24, 2025	55.1	55.2	55.2	55.5	54.9	4,656
July 23, 2025	54.1	54.4	54.4	54.5	54	3,600
July 22, 2025	53.5	53.9	53.9	54	53.5	787
July 21, 2025	54.1	53.6	53.6	54.1	53.6	193
July 18, 2025	54.2	53.8	53.8	54.2	53.7	1,605
July 17, 2025	53.9	54.5	54.5	55	53.9	626
July 16, 2025	53	54.5	54.5	54.9	52.8	1,571
July 15, 2025	52.3	53.34	53.34	54.5	51.8	11,086
July 14, 2025	47.95	48	48	48	47.88	82
July 11, 2025	48.18	48.25	48.25	48.4	47.88	1,807
July 10, 2025	47.65	48	48	48.28	47.45	2,275
July 09, 2025	47.05	47.2	47.2	47.4	47.05	74
July 08, 2025	47.38	47.4	47.4	47.5	47.15	271
July 07, 2025	46.75	46.45	46.45	46.75	46.45	5,546
July 04, 2025	46.65	46.8	46.8	46.8	46.6	475
July 03, 2025	47.38	47.05	47.05	47.95	46.9	120
July 02, 2025	46.9	46.9	46.9	46.98	46.4	725
July 01, 2025	46.9	47.25	47.25	47.25	46.8	369
June 30, 2025	47.5	46.7	46.7	47.5	46.7	493
June 27, 2025	48.05	47.35	47.35	48.05	47.3	367
June 26, 2025	48.6	48.1	48.1	48.6	48.1	4,753
June 25, 2025	48.45	48.15	48.15	48.5	48.05	7,043
June 24, 2025	49.38	48.45	48.45	49.38	48.33	102,677
June 23, 2025	48.55	48.15	48.15	48.7	48.15	173
June 20, 2025	49.78	49.25	49.25	49.78	49.25	35
June 19, 2025	49.98	50.1	50.1	50.1	49.9	80
June 18, 2025	49.75	49.95	49.95	50.25	49.75	5,419
June 17, 2025	50.6	51.4	51.4	51.4	50.4	97,583
June 16, 2025	51.7	51.8	51.8	52	51.5	2,232
June 13, 2025	50.8	50.9	50.9	51.1	50.6	593
June 12, 2025	51.3	51	51	51.9	50.6	34,208
June 11, 2025	51.1	51.52	51.52	51.9	51	1,361
June 10, 2025	50.6	50.9	50.9	50.9	50.3	3,456
June 06, 2025	49.2	49.18	49.18	50.25	49.18	943
June 05, 2025	47.15	48.87	48.87	49.5	47.15	6,447
June 04, 2025	46.55	46.6	46.6	46.6	46.55	13
June 03, 2025	45.9	45.25	45.25	45.9	45.25	96
June 02, 2025	45.05	45.2	45.2	45.65	45.05	2,990
May 30, 2025	45.45	45.15	45.15	45.5	45.15	309
May 28, 2025	44.65	44.75	44.75	44.75	44.45	303
May 27, 2025	44.85	45.35	45.35	45.55	44.85	572
May 26, 2025	44.4	44.53	44.53	44.58	44.3	2,311
May 23, 2025	44.53	44.09	44.09	44.53	44.09	224
May 22, 2025	45.2	44.25	44.25	45.2	44.1	380

Basilea Pharmaceutica AG (0QNA.L) LSE