Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	44.200	45.000	43.150	43.600	43.600	68,310
2025-05-12	44.400	44.500	43.250	44.300	44.300	22,684
2025-05-09	44.450	44.800	43.800	44.400	44.400	35,619
2025-05-08	44.800	45.000	44.150	44.250	44.250	26,512
2025-05-07	43.900	44.800	43.450	44.450	44.450	27,739
2025-05-06	44.050	44.650	43.900	43.900	43.900	31,422
2025-05-05	45.000	45.500	44.050	44.050	44.050	48,105
2025-05-02	44.000	45.250	44.000	44.850	44.850	30,738
2025-04-30	44.000	44.450	43.600	44.200	44.200	33,573
2025-04-29	43.750	43.750	43.250	43.700	43.700	17,534
2025-04-28	43.100	43.900	43.100	43.500	43.500	21,251
2025-04-25	43.200	43.500	42.950	43.100	43.100	16,048
2025-04-24	42.100	43.250	42.000	43.100	43.100	34,722
2025-04-23	41.350	42.500	41.200	42.100	42.100	52,897
2025-04-22	41.300	41.300	39.950	40.900	40.900	38,233
2025-04-17	41.500	41.750	41.100	41.300	41.300	29,639
2025-04-16	41.550	41.800	41.150	41.700	41.700	29,987
2025-04-15	40.900	41.700	40.800	41.700	41.700	37,408
2025-04-14	40.100	41.050	39.750	41.050	41.050	50,089
2025-04-11	40.400	40.400	38.900	39.450	39.450	29,202
2025-04-10	42.200	42.200	39.400	39.800	39.800	69,673
2025-04-09	39.250	39.900	38.650	39.900	39.900	63,185
2025-04-08	40.400	41.550	40.150	40.900	40.900	53,319
2025-04-07	38.200	41.000	37.500	39.700	39.700	109,513
2025-04-04	42.400	42.400	39.750	40.150	40.150	86,473
2025-04-03	43.200	43.300	42.250	42.700	42.700	50,241
2025-04-02	44.400	44.400	42.850	43.450	43.450	72,183
2025-04-01	45.350	45.600	44.650	45.050	45.050	31,848
2025-03-31	45.800	46.250	44.950	45.200	45.200	69,103
2025-03-28	46.600	46.850	46.300	46.500	46.500	24,621
2025-03-27	46.800	47.050	46.200	46.650	46.650	18,140
2025-03-26	46.700	46.800	46.050	46.800	46.800	28,141
2025-03-25	47.000	47.400	46.850	46.850	46.850	24,989
2025-03-24	47.200	47.200	46.600	47.000	47.000	27,511
2025-03-21	47.750	48.300	47.000	47.350	47.350	46,229
2025-03-20	48.400	48.600	47.750	48.050	48.050	33,601
2025-03-19	48.200	48.750	48.150	48.550	48.550	32,682
2025-03-18	47.400	48.600	47.400	48.350	48.350	46,593
2025-03-17	47.400	47.900	47.350	47.500	47.500	27,887
2025-03-14	46.800	47.600	46.550	47.350	47.350	33,612
2025-03-13	46.900	47.250	46.400	46.750	46.750	31,104
2025-03-12	46.200	46.900	46.150	46.800	46.800	51,668
2025-03-11	47.150	47.400	45.550	45.900	45.900	67,204
2025-03-10	48.200	48.250	46.400	47.150	47.150	78,118
2025-03-07	47.500	48.150	46.650	48.150	48.150	80,035
2025-03-06	47.000	47.650	46.700	47.400	47.400	73,600
2025-03-05	47.000	48.000	46.900	47.000	47.000	57,982
2025-03-04	47.400	47.600	46.800	47.000	47.000	52,686
2025-03-03	47.150	48.100	47.000	47.600	47.600	61,454
2025-02-28	46.400	47.600	46.100	47.150	47.150	111,247
2025-02-27	45.200	46.250	45.150	46.200	46.200	90,427
2025-02-26	45.600	45.900	45.100	45.250	45.250	37,900
2025-02-25	45.800	46.300	45.450	45.600	45.600	58,477
2025-02-24	45.600	46.500	45.400	45.950	45.950	58,644
2025-02-21	44.800	45.800	44.600	45.600	45.600	79,746
2025-02-20	44.000	44.900	43.400	44.850	44.850	66,051
2025-02-19	44.250	45.250	43.700	44.100	44.100	93,855
2025-02-18	41.450	44.950	41.400	44.250	44.250	228,142
2025-02-17	40.150	41.050	39.900	40.850	40.850	38,662
2025-02-14	40.400	40.750	40.000	40.150	40.150	20,809

← NewerPage 7 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.