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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.4	53.8	53.8	55	53.2	50,758
February 19, 2026	54	54.4	54.4	54.5	53.6	46,072
February 18, 2026	54.2	54	54	54.2	52.6	57,315
February 17, 2026	54.4	55	55	55.4	52.5	70,250
February 16, 2026	57.4	55.7	55.7	57.4	55.6	44,077
February 13, 2026	58.4	57	57	58.4	56.9	25,418
February 12, 2026	58.2	58.1	58.1	58.9	57.8	22,805
February 11, 2026	58.5	57.9	57.9	58.5	57.6	24,963
February 10, 2026	58.2	58.5	58.5	58.8	57.6	25,742
February 09, 2026	57.4	58.2	58.2	58.5	57.4	55,858
February 06, 2026	56.9	56.7	56.7	57.2	55.4	29,189
February 05, 2026	57	57.6	57.6	59.2	56.8	63,150
February 04, 2026	56.4	57.1	57.1	58	55.5	59,206
February 03, 2026	55.4	56.5	56.5	57.4	55.1	59,124
February 02, 2026	53.8	54.8	54.8	55	53.6	23,624
January 30, 2026	55.2	54	54	55.2	54	28,947
January 29, 2026	55.6	54.9	54.9	55.6	54.5	32,828
January 28, 2026	56	55.7	55.7	56	55.2	35,015
January 27, 2026	54.9	56	56	56.1	54.6	41,444
January 26, 2026	55.8	54.7	54.7	55.8	54.3	21,120
January 23, 2026	54.8	56	56	56	54.8	30,891
January 22, 2026	53.8	54.7	54.7	55.2	53.4	32,201
January 21, 2026	52.8	53.1	53.1	53.4	52.2	18,531
January 20, 2026	52.6	52.6	52.6	52.9	51.5	29,247
January 19, 2026	53.4	52.7	52.7	53.4	51.9	39,407
January 16, 2026	54.8	54.2	54.2	54.8	53.5	33,419
January 15, 2026	56.6	54.7	54.7	56.6	54.4	28,882
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

Basilea Pharmaceutica AG (BSLN.SW) SIX