Basilea Pharmaceutica AG - BSLN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.6	56.6	56.6	56.8	54.5	35,890
January 13, 2026	55.4	54.1	54.1	55.7	53.6	56,775
January 12, 2026	58	55.4	55.4	58	55.1	37,065
January 09, 2026	56.9	58	58	58.4	56.7	73,320
January 08, 2026	53.6	56.6	56.6	57.1	53.6	108,280
January 07, 2026	53.3	53.6	53.6	53.6	51.6	53,244
January 06, 2026	54.7	53.3	53.3	55.1	52.4	66,175
January 05, 2026	54.7	54.5	54.5	55.3	54	38,632
December 30, 2025	54.7	54.7	54.7	55.3	54.2	32,044
December 29, 2025	55.2	55	55	55.4	54.5	16,819
December 23, 2025	54.4	55.2	55.2	55.9	54.4	38,117
December 22, 2025	53.5	54.5	54.5	54.5	53	39,918
December 19, 2025	53.6	53.5	53.5	54.1	53.5	41,897
December 18, 2025	53.2	53.7	53.7	53.7	53	25,538
December 17, 2025	53.6	53.2	53.2	53.6	53.1	14,648
December 16, 2025	54.4	53.6	53.6	54.8	53.6	29,080
December 15, 2025	53.5	54.2	54.2	54.3	53	33,300
December 12, 2025	52.3	53.4	53.4	54	52.3	55,051
December 11, 2025	51.6	52.3	52.3	52.7	51	32,073
December 10, 2025	51.5	51.4	51.4	51.6	50.8	35,887
December 09, 2025	52	51.5	51.5	52.4	51.4	30,154
December 08, 2025	51.8	52.4	52.4	52.5	51.7	21,850
December 05, 2025	51.3	51.6	51.6	52.6	51.2	43,732
December 04, 2025	49.8	51.2	51.2	51.5	49.8	69,820
December 03, 2025	49.2	49.45	49.45	50.2	48.8	21,115
December 02, 2025	49	49.3	49.3	49.8	48.5	34,535
December 01, 2025	48.9	48.95	48.95	49.15	48.4	26,141
November 28, 2025	48.7	49.05	49.05	49.05	48.4	9,838
November 27, 2025	48.05	48.7	48.7	49	47.8	31,614
November 26, 2025	48.1	48	48	48.25	47.35	22,796
November 25, 2025	48.1	48.05	48.05	48.25	46.8	51,122
November 24, 2025	47.6	48.15	48.15	48.4	47.6	71,930
November 21, 2025	47.6	47.75	47.75	47.85	47.25	19,765
November 20, 2025	47.6	47.75	47.75	48.1	47.6	18,000
November 19, 2025	47	47.4	47.4	47.65	46.75	24,581
November 18, 2025	46.65	46.95	46.95	47.1	46.6	26,066
November 17, 2025	47	46.75	46.75	47.05	46.4	11,507
November 14, 2025	46.9	46.85	46.85	46.9	45.85	31,230
November 13, 2025	46.95	47.35	47.35	47.6	46.65	34,398
November 12, 2025	46.2	46.9	46.9	46.9	46.2	31,908
November 11, 2025	45.4	46.1	46.1	46.3	45.4	27,406
November 10, 2025	45	45.35	45.35	45.7	45	15,428
November 07, 2025	45.3	44.9	44.9	45.4	44.7	12,117
November 06, 2025	45.4	45.05	45.05	45.7	44.7	42,359
November 05, 2025	46.5	45.55	45.55	46.5	45.35	30,147
November 04, 2025	45.9	46.65	46.65	46.85	45.5	60,025
November 03, 2025	46.5	45.3	45.3	46.55	45.2	33,904
October 31, 2025	46.2	46.5	46.5	46.75	46.1	20,631
October 30, 2025	46.15	46.25	46.25	46.25	45.7	22,591
October 29, 2025	46.7	46.1	46.1	47.3	45.6	28,687
October 28, 2025	46.8	46.75	46.75	46.95	46.3	57,768
October 27, 2025	48	46.85	46.85	48.05	46.5	42,508
October 24, 2025	48.6	47.95	47.95	48.9	47.65	28,948
October 23, 2025	48.7	48.75	48.75	49.3	48.5	15,501
October 22, 2025	48.6	48.55	48.55	48.95	48.25	18,474
October 21, 2025	48.75	48.65	48.65	48.75	47.8	18,132
October 20, 2025	48.4	48.6	48.6	48.95	48.2	25,623
October 17, 2025	48.6	48.15	48.15	48.75	47.75	19,019
October 16, 2025	48.3	48.9	48.9	49.05	48.3	19,371
October 15, 2025	48.8	48.2	48.2	48.8	47.7	27,683

Basilea Pharmaceutica AG (BSLN.SW) SIX