Basler AG - BSL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.34	15.14	15.14	15.34	14.86	16,309
February 19, 2026	15.88	15.34	15.34	15.96	15.16	10,271
February 18, 2026	15.5	15.94	15.94	16.02	15.5	6,665
February 17, 2026	16.26	15.64	15.64	16.28	15.56	17,745
February 16, 2026	16.32	16.1	16.1	16.52	15.96	14,971
February 13, 2026	16	16.08	16.08	16.22	15.84	12,803
February 12, 2026	15.6	15.94	15.94	16.5	15.6	20,641
February 11, 2026	15.72	15.1	15.1	15.92	15.1	26,175
February 10, 2026	15.88	15.84	15.84	16.04	15.52	8,222
February 09, 2026	15.66	15.68	15.68	16.08	15.64	14,779
February 06, 2026	15.72	15.66	15.66	15.92	15.22	19,683
February 05, 2026	15.88	15.78	15.78	16.26	15.7	18,599
February 04, 2026	15.94	15.94	15.94	16.12	15.8	9,247
February 03, 2026	16.48	16.08	16.08	16.56	15.92	19,801
February 02, 2026	16	16.46	16.46	16.56	15.96	18,114
January 30, 2026	16.4	16.12	16.12	16.58	15.96	20,068
January 29, 2026	16.4	16.18	16.18	16.7	16.08	32,155
January 28, 2026	15.6	16.14	16.14	16.36	15.56	34,957
January 27, 2026	15.64	15.54	15.54	15.7	15.3	19,423
January 26, 2026	16.3	15.84	15.84	16.3	15.72	27,228
January 23, 2026	16.86	16.28	16.28	16.86	16.26	10,470
January 22, 2026	16.52	16.84	16.84	16.96	16.28	32,160
January 21, 2026	16.7	16.34	16.34	16.7	15.7	37,113
January 20, 2026	16.38	16.5	16.5	16.8	16.14	34,964
January 19, 2026	16.3	16.34	16.34	16.6	16.16	33,452
January 16, 2026	16.04	16.68	16.68	16.68	16.04	19,426
January 15, 2026	15.9	16.18	16.18	16.4	15.9	26,559
January 14, 2026	14.84	15.58	15.58	16.02	14.84	54,641
January 13, 2026	14.52	14.94	14.94	15	14.4	37,306
January 12, 2026	14.5	14.48	14.48	14.82	14.42	25,796
January 09, 2026	14.44	14.56	14.56	14.72	14.32	13,406
January 08, 2026	14.64	14.38	14.38	14.78	14.38	9,474
January 07, 2026	15.1	14.68	14.68	15.1	14.56	27,506
January 06, 2026	15.22	15.04	15.04	15.38	14.9	16,688
January 05, 2026	15.3	15.28	15.28	15.3	15.08	23,076
January 02, 2026	15.32	15.2	15.2	15.32	14.7	18,437
December 30, 2025	14.94	15.3	15.3	15.48	14.94	10,816
December 29, 2025	14.58	15.06	15.06	15.12	14.34	34,833
December 23, 2025	13.84	14.38	14.38	14.5	13.7	25,045
December 22, 2025	13.58	13.84	13.84	14	13.58	27,972
December 19, 2025	13.7	13.68	13.68	13.86	13.4	37,908
December 18, 2025	13.52	13.78	13.78	14.26	13.46	54,019
December 17, 2025	13.76	13.52	13.52	13.8	13.36	15,324
December 16, 2025	13.92	13.7	13.7	13.92	13.58	16,610
December 15, 2025	13.96	13.92	13.92	14	13.74	29,758
December 12, 2025	14.64	13.86	13.86	14.64	13.8	16,397
December 11, 2025	14.56	14.44	14.44	14.56	14.36	12,514
December 10, 2025	14.88	14.52	14.52	14.88	14.44	16,262
December 09, 2025	14.64	14.74	14.74	14.74	14.5	27,631
December 08, 2025	14.8	14.56	14.56	14.84	14.32	29,999
December 05, 2025	14.98	14.88	14.88	15.08	14.88	30,728
December 04, 2025	15.48	15	15	15.52	14.94	28,188
December 03, 2025	15.8	15.4	15.4	16.06	15.4	12,086
December 02, 2025	16.18	15.84	15.84	16.2	15.68	28,044
December 01, 2025	16.4	16.2	16.2	16.4	16.04	16,364
November 28, 2025	15.92	16.44	16.44	16.66	15.9	25,124
November 27, 2025	16	16.06	16.06	16.1	15.78	20,091
November 26, 2025	15.62	15.84	15.84	15.9	15.62	19,256
November 25, 2025	15.24	15.74	15.74	15.76	15.1	15,626
November 24, 2025	15.2	15.34	15.34	15.44	15.2	18,774

Basler AG (BSL.DE) XETRA