Basilea Pharmaceutica AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	55.200	55.200	54.000	54.000	54.000	28,947
2026-01-29	55.600	55.600	54.500	54.900	54.900	32,828
2026-01-28	56.000	56.000	55.200	55.700	55.700	35,015
2026-01-27	54.900	56.100	54.600	56.000	56.000	41,417
2026-01-26	55.800	55.800	54.300	54.700	54.700	21,120
2026-01-23	54.800	56.000	54.800	56.000	56.000	30,879
2026-01-22	53.800	55.200	53.400	54.700	54.700	32,200
2026-01-21	52.800	53.400	52.200	53.100	53.100	18,476
2026-01-20	52.600	52.900	51.500	52.600	52.600	29,235
2026-01-19	53.400	53.400	51.900	52.700	52.700	39,305
2026-01-16	54.800	54.800	53.500	54.200	54.200	33,372
2026-01-15	56.600	56.600	54.400	54.700	54.700	28,882
2026-01-14	54.600	56.800	54.500	56.600	56.600	35,804
2026-01-13	55.400	55.700	53.600	54.100	54.100	56,775
2026-01-12	58.000	58.000	55.100	55.400	55.400	37,065
2026-01-09	56.900	58.400	56.700	58.000	58.000	73,319
2026-01-08	53.600	57.100	53.600	56.600	56.600	108,279
2026-01-07	53.300	53.600	51.600	53.600	53.600	53,181
2026-01-06	54.700	55.100	52.400	53.300	53.300	66,175
2026-01-05	54.700	55.300	54.000	54.500	54.500	38,632
2025-12-30	54.700	55.300	54.200	54.700	54.700	32,044
2025-12-29	55.200	55.400	54.500	55.000	55.000	16,811
2025-12-23	54.400	55.900	54.400	55.200	55.200	38,043
2025-12-22	53.500	54.500	53.000	54.500	54.500	39,918
2025-12-19	53.600	54.100	53.500	53.500	53.500	41,897
2025-12-18	53.200	53.700	53.000	53.700	53.700	25,404
2025-12-17	53.600	53.600	53.100	53.200	53.200	14,644
2025-12-16	54.400	54.800	53.600	53.600	53.600	29,080
2025-12-15	53.500	54.300	53.000	54.200	54.200	33,300
2025-12-12	52.300	54.000	52.300	53.400	53.400	54,859
2025-12-11	51.600	52.700	51.000	52.300	52.300	32,073
2025-12-10	51.500	51.600	50.800	51.400	51.400	35,887
2025-12-09	52.000	52.400	51.400	51.500	51.500	30,154
2025-12-08	51.800	52.500	51.700	52.400	52.400	21,850
2025-12-05	51.300	52.600	51.200	51.600	51.600	43,717
2025-12-04	49.800	51.500	49.800	51.200	51.200	69,814
2025-12-03	49.200	50.200	48.800	49.450	49.450	21,115
2025-12-02	49.000	49.800	48.500	49.300	49.300	34,535
2025-12-01	48.900	49.150	48.400	48.950	48.950	26,141
2025-11-28	48.700	49.050	48.400	49.050	49.050	21,333
2025-11-27	48.050	49.000	47.800	48.700	48.700	31,605
2025-11-26	48.100	48.250	47.350	48.000	48.000	23,173
2025-11-25	48.100	48.250	46.800	48.050	48.050	51,122
2025-11-24	47.600	48.400	47.600	48.150	48.150	71,930
2025-11-21	47.600	47.850	47.250	47.750	47.750	19,765
2025-11-20	47.600	48.100	47.600	47.750	47.750	17,965
2025-11-19	47.000	47.650	46.750	47.400	47.400	24,580
2025-11-18	46.650	47.100	46.600	46.950	46.950	26,066
2025-11-17	47.000	47.050	46.400	46.750	46.750	11,499
2025-11-14	46.900	46.900	45.850	46.850	46.850	31,229
2025-11-13	46.950	47.600	46.650	47.350	47.350	34,398
2025-11-12	46.200	46.900	46.200	46.900	46.900	31,908
2025-11-11	45.400	46.300	45.400	46.100	46.100	27,402
2025-11-10	45.000	45.700	45.000	45.350	45.350	15,427
2025-11-07	45.300	45.400	44.700	44.900	44.900	12,117
2025-11-06	45.400	45.700	44.700	45.050	45.050	42,299
2025-11-05	46.500	46.500	45.350	45.550	45.550	30,147
2025-11-04	45.900	46.850	45.500	46.650	46.650	59,989
2025-11-03	46.500	46.550	45.200	45.300	45.300	33,881
2025-10-31	46.200	46.750	46.100	46.500	46.500	20,454

← NewerPage 4 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.