Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	53.800	54.600	53.600	53.800	53.800	23,278
2025-08-06	55.900	55.900	53.600	53.600	53.600	40,726
2025-08-05	56.100	57.100	55.700	55.700	55.700	32,236
2025-08-04	56.000	57.000	54.400	55.700	55.700	78,766
2025-07-31	57.800	58.600	57.800	58.000	58.000	35,875
2025-07-30	57.600	58.000	57.100	57.300	57.300	40,758
2025-07-29	58.800	59.700	58.200	58.200	58.200	78,657
2025-07-28	57.600	58.800	57.400	58.600	58.600	87,858
2025-07-25	55.200	57.000	55.100	57.000	57.000	50,327
2025-07-24	54.900	55.700	54.500	55.100	55.100	38,951
2025-07-23	54.000	54.700	53.900	54.500	54.500	27,545
2025-07-22	53.600	54.000	53.000	53.900	53.900	20,424
2025-07-21	53.900	54.300	53.500	53.600	53.600	22,924
2025-07-18	54.200	54.300	53.600	53.800	53.800	36,718
2025-07-17	54.600	55.200	53.800	54.500	54.500	55,218
2025-07-16	53.400	54.900	52.500	54.500	54.500	85,782
2025-07-15	49.350	54.500	49.300	53.200	53.200	237,644
2025-07-14	47.950	48.150	47.550	48.150	48.150	15,213
2025-07-11	48.200	48.400	47.700	48.200	48.200	14,773
2025-07-10	47.350	48.400	47.350	48.250	48.250	34,961
2025-07-09	47.200	47.400	46.600	47.400	47.400	27,179
2025-07-08	46.800	47.650	46.800	47.400	47.400	39,475
2025-07-07	46.600	46.900	46.400	46.550	46.550	14,147
2025-07-04	46.850	47.000	46.250	46.800	46.800	27,523
2025-07-03	47.200	47.950	46.850	47.000	47.000	19,578
2025-07-02	47.000	47.150	46.450	47.150	47.150	17,669
2025-07-01	47.000	47.300	46.600	47.000	47.000	22,083
2025-06-30	47.800	47.800	46.500	46.950	46.950	33,392
2025-06-27	48.050	48.200	47.200	47.600	47.600	27,610
2025-06-26	48.000	48.700	47.650	48.000	48.000	26,917
2025-06-25	48.800	48.900	48.050	48.050	48.050	22,074
2025-06-24	49.000	49.500	48.300	48.600	48.600	35,765
2025-06-23	48.800	49.100	48.050	48.300	48.300	41,067
2025-06-20	49.800	50.100	48.850	48.850	48.850	47,994
2025-06-19	50.200	50.200	49.700	49.900	49.900	24,600
2025-06-18	50.400	50.400	49.600	50.200	50.200	51,680
2025-06-17	51.400	51.400	50.400	50.600	50.600	32,032
2025-06-16	51.100	52.200	50.900	51.500	51.500	33,105
2025-06-13	50.500	51.400	50.000	51.100	51.100	35,602
2025-06-12	51.900	51.900	50.500	51.300	51.300	45,047
2025-06-11	51.000	51.900	50.800	51.900	51.900	46,653
2025-06-10	50.300	51.000	50.100	51.000	51.000	55,297
2025-06-06	49.550	50.400	49.050	50.400	50.400	81,956
2025-06-05	46.600	49.800	46.600	49.200	49.200	165,388
2025-06-04	45.900	46.850	45.900	46.350	46.350	36,656
2025-06-03	45.750	45.900	45.250	45.800	45.800	9,518
2025-06-02	45.000	45.600	44.800	45.600	45.600	26,253
2025-05-30	44.750	45.600	44.300	45.150	45.150	41,117
2025-05-28	44.850	45.000	44.400	44.750	44.750	17,189
2025-05-27	44.500	45.700	44.500	44.950	44.950	55,961
2025-05-26	44.100	44.600	44.100	44.550	44.550	21,687
2025-05-23	44.600	44.700	43.750	44.100	44.100	34,761
2025-05-22	45.400	45.400	44.100	44.600	44.600	36,242
2025-05-21	44.750	45.250	44.400	45.250	45.250	25,384
2025-05-20	44.500	45.300	44.400	44.750	44.750	34,913
2025-05-19	44.400	44.500	44.000	44.500	44.500	14,624
2025-05-16	43.600	44.400	43.600	44.250	44.250	50,181
2025-05-15	43.400	43.750	42.750	43.650	43.650	29,563
2025-05-14	43.700	43.950	43.150	43.450	43.450	27,733
2025-05-13	44.200	45.000	43.150	43.600	43.600	68,310

← NewerPage 6 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.