Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.500	52.600	52.200	52.600	52.600	95,019
2026-07-23	51.600	51.939	51.600	51.939	51.939	1,218
2026-07-22	52.400	52.400	52.100	52.280	52.280	17,672
2026-07-21	51.000	52.400	51.000	52.085	52.085	3,426
2026-07-20	51.400	51.600	51.400	51.400	51.400	2,585
2026-07-17	51.200	51.617	50.800	51.617	51.617	4,478
2026-07-16	52.200	52.500	51.800	52.087	52.087	16,473
2026-07-15	52.400	52.600	52.398	52.501	52.501	2,845
2026-07-14	52.600	52.650	51.800	51.900	51.900	3,078
2026-07-13	53.400	53.958	53.400	53.500	53.500	4,074
2026-07-10	56.000	56.000	54.697	55.406	55.406	94,262
2026-07-09	55.200	55.200	54.000	54.994	54.994	805
2026-07-08	53.850	54.298	53.332	54.000	54.000	2,137
2026-07-07	53.600	53.694	53.598	53.694	53.694	3,500
2026-07-06	53.100	54.300	53.100	53.766	53.766	5,114
2026-07-03	54.800	54.900	54.298	54.633	54.633	3,901
2026-07-02	53.000	53.100	52.584	53.100	53.100	2,014
2026-07-01	53.400	54.100	52.898	52.900	52.900	5,668
2026-06-30	53.700	54.000	53.400	53.592	53.592	2,632
2026-06-29	52.500	52.700	51.900	52.400	52.400	1,200
2026-06-26	51.900	52.000	51.200	51.470	51.470	3,079
2026-06-25	52.100	52.200	51.800	52.020	52.020	3,312
2026-06-24	52.000	52.000	51.900	51.900	51.900	1,164
2026-06-23	51.200	51.600	51.200	51.214	51.214	2,149
2026-06-22	51.300	51.300	50.796	50.796	50.796	997
2026-06-19	51.200	51.300	50.701	50.701	50.701	1,122
2026-06-18	50.400	51.100	50.200	50.700	50.700	1,111
2026-06-17	49.450	50.600	49.273	49.273	49.273	7,048
2026-06-16	49.975	49.975	49.218	49.235	49.235	2,977
2026-06-15	49.800	50.100	49.634	49.634	49.634	1,381
2026-06-12	49.500	49.950	49.050	49.100	49.100	1,809
2026-06-11	49.400	49.900	48.250	48.250	48.250	2,361
2026-06-10	49.150	49.150	48.300	48.600	48.600	11,304
2026-06-09	49.350	49.800	48.800	49.100	49.100	19,683
2026-06-08	49.150	49.200	48.650	49.000	49.000	8,364
2026-06-05	50.200	50.200	49.700	49.700	49.700	679
2026-06-04	49.500	49.910	49.500	49.801	49.801	3,450
2026-06-03	48.925	49.850	48.650	48.900	48.900	1,990
2026-06-02	49.300	49.800	49.200	49.680	49.680	7,188
2026-06-01	51.200	51.800	50.189	50.189	50.189	3,532
2026-05-29	52.800	52.800	51.600	51.600	51.600	3,624
2026-05-28	51.900	52.800	51.875	52.500	52.500	4,556
2026-05-27	53.800	54.300	53.400	53.809	53.809	4,743
2026-05-26	53.650	53.734	53.400	53.522	53.522	1,176
2026-05-22	54.100	54.100	53.293	53.343	53.343	3,543
2026-05-21	53.800	54.000	52.900	53.332	53.332	135,659
2026-05-20	52.800	53.900	52.600	52.998	52.998	3,928
2026-05-19	53.100	53.100	52.700	53.030	53.030	3,404
2026-05-18	54.000	54.300	53.398	54.039	54.039	5,302
2026-05-15	55.700	55.700	55.098	55.098	55.098	3,649
2026-05-14	55.605	55.605	55.605	55.605	55.605	0
2026-05-13	55.700	55.750	55.198	55.605	55.605	2,552
2026-05-12	55.200	56.200	55.200	55.698	55.698	5,660
2026-05-11	54.650	55.400	54.650	55.118	55.118	4,053
2026-05-08	53.950	54.900	53.900	54.319	54.319	3,632
2026-05-07	54.700	55.265	54.498	54.498	54.498	6,436
2026-05-06	54.950	54.950	54.289	54.289	54.289	3,340
2026-05-05	55.200	55.200	54.405	54.939	54.939	5,144
2026-05-04	53.600	54.873	53.600	54.873	54.873	1,868
2026-05-01	53.788	53.788	53.788	53.788	53.788	0

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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