Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	46.150	46.250	45.700	46.250	46.250	22,591
2025-10-29	46.700	47.300	45.600	46.100	46.100	28,562
2025-10-28	46.800	46.950	46.300	46.750	46.750	57,762
2025-10-27	48.000	48.050	46.500	46.850	46.850	42,508
2025-10-24	48.600	48.900	47.650	47.950	47.950	28,916
2025-10-23	48.700	49.300	48.500	48.750	48.750	15,501
2025-10-22	48.600	48.950	48.250	48.550	48.550	18,474
2025-10-21	48.750	48.750	47.800	48.650	48.650	18,132
2025-10-20	48.400	48.950	48.200	48.600	48.600	25,622
2025-10-17	48.600	48.750	47.750	48.150	48.150	25,676
2025-10-16	48.300	49.050	48.300	48.900	48.900	19,257
2025-10-15	48.800	48.800	47.700	48.200	48.200	27,496
2025-10-14	48.400	48.650	48.100	48.600	48.600	16,157
2025-10-13	49.250	49.850	48.750	48.750	48.750	30,463
2025-10-10	50.200	50.200	49.050	49.100	49.100	20,043
2025-10-09	50.700	50.800	49.700	50.000	50.000	19,682
2025-10-08	51.000	51.800	50.300	50.500	50.500	59,365
2025-10-07	49.350	51.000	48.700	50.800	50.800	90,426
2025-10-06	49.000	49.000	47.800	48.800	48.800	19,336
2025-10-03	48.300	49.400	48.300	48.700	48.700	26,799
2025-10-02	48.200	48.600	47.950	48.200	48.200	25,443
2025-10-01	47.600	48.150	47.450	47.750	47.750	24,754
2025-09-30	46.150	47.300	46.150	47.300	47.300	36,933
2025-09-29	45.300	46.150	45.300	46.150	46.150	32,282
2025-09-26	45.950	45.950	44.750	45.200	45.200	37,243
2025-09-25	46.450	46.600	45.800	46.050	46.050	26,658
2025-09-24	46.600	46.600	45.900	46.250	46.250	29,869
2025-09-23	47.050	47.050	46.300	46.700	46.700	20,738
2025-09-22	47.500	47.550	46.400	46.950	46.950	36,531
2025-09-19	45.800	47.750	45.650	47.750	47.750	183,453
2025-09-18	46.200	46.200	45.550	45.650	45.650	15,434
2025-09-17	45.850	46.200	45.400	46.050	46.050	15,991
2025-09-16	45.850	46.750	45.750	45.900	45.900	160,768
2025-09-15	46.500	46.500	45.350	45.450	45.450	33,056
2025-09-12	45.850	47.000	45.750	46.450	46.450	27,539
2025-09-11	46.150	46.500	45.800	45.950	45.950	19,437
2025-09-10	46.500	46.500	45.750	46.100	46.100	22,550
2025-09-09	46.650	46.650	45.600	46.300	46.300	101,019
2025-09-08	46.850	47.100	46.200	46.500	46.500	25,826
2025-09-05	47.400	47.700	46.400	46.850	46.850	33,958
2025-09-04	46.250	48.000	46.150	47.300	47.300	47,861
2025-09-03	46.200	46.750	46.000	46.350	46.350	27,223
2025-09-02	47.100	47.100	45.800	45.800	45.800	33,682
2025-09-01	47.150	47.950	46.450	46.850	46.850	26,715
2025-08-29	46.700	47.300	46.500	47.100	47.100	28,215
2025-08-28	46.800	46.850	46.000	46.350	46.350	37,122
2025-08-27	46.400	46.750	46.000	46.750	46.750	28,509
2025-08-26	46.500	46.950	46.400	46.550	46.550	46,619
2025-08-25	47.450	47.450	46.300	46.700	46.700	46,328
2025-08-22	47.250	48.250	46.900	47.450	47.450	53,035
2025-08-21	47.350	48.100	47.150	47.500	47.500	50,407
2025-08-20	48.950	49.400	47.100	47.300	47.300	93,107
2025-08-19	53.200	54.500	48.200	48.900	48.900	147,859
2025-08-18	52.000	52.900	51.500	52.900	52.900	50,884
2025-08-15	52.000	52.400	51.500	52.000	52.000	22,479
2025-08-14	52.600	53.300	51.300	51.700	51.700	40,296
2025-08-13	51.800	53.000	51.800	52.700	52.700	23,296
2025-08-12	52.000	52.000	50.900	51.700	51.700	25,714
2025-08-11	52.000	52.700	51.300	51.700	51.700	24,825
2025-08-08	54.000	54.000	51.800	51.800	51.800	39,255

← NewerPage 5 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.