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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	46.45	46	46	46.45	46	1,018
September 10, 2025	45.83	45.97	45.97	46.15	45.83	2,912
September 09, 2025	45.93	46.1	46.1	46.3	45.85	1,481
September 08, 2025	46.65	46.3	46.3	46.65	46.25	664
September 05, 2025	47.1	46.88	46.88	47.1	46.5	1,227
September 04, 2025	46.5	47.54	47.54	47.9	46.4	6,219
September 03, 2025	46.45	46.4	46.4	46.5	46.2	75,362
September 02, 2025	46.53	46.14	46.14	46.53	45.8	1,988
September 01, 2025	47.58	46.85	46.85	47.65	46.58	7,159
August 29, 2025	46.7	47.1	47.1	47.2	46.7	1,142
August 28, 2025	46.25	46.35	46.35	46.45	46.2	939
August 27, 2025	46.28	46.75	46.75	46.75	46.23	1,129
August 26, 2025	46.6	46.45	46.45	46.75	46.45	270
August 22, 2025	47.75	47.05	47.05	47.9	46.93	891
August 21, 2025	47.5	47.5	47.5	47.5	47.25	3,127
August 20, 2025	48.9	47.3	47.3	48.9	47.3	2,775
August 19, 2025	50.8	48.9	48.9	50.8	48.35	1,314
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

Basilea Pharmaceutica AG (0QNA.L) LSE