Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	54.000	54.400	53.650	53.788	53.788	3,286
2026-04-29	53.300	53.300	53.295	53.295	53.295	1,070
2026-04-28	54.100	54.400	54.100	54.165	54.165	709
2026-04-27	52.600	53.100	52.200	52.980	52.980	984
2026-04-24	53.200	53.619	53.000	53.619	53.619	1,143
2026-04-23	53.800	54.100	53.800	53.890	53.890	1,253
2026-04-22	55.450	55.450	53.999	55.418	55.418	765
2026-04-21	56.200	56.400	55.167	55.167	55.167	1,052
2026-04-20	55.500	56.594	55.500	56.050	56.050	40,183
2026-04-17	56.000	56.000	55.600	55.864	55.864	9,254
2026-04-16	55.100	55.795	54.600	55.795	55.795	3,476
2026-04-15	57.400	57.500	56.800	56.800	56.800	7,162
2026-04-14	54.900	56.400	54.700	55.607	55.607	3,036
2026-04-13	55.300	55.500	54.300	55.002	55.002	3,171
2026-04-10	55.700	55.800	55.000	55.236	55.236	1,589
2026-04-09	53.600	54.100	53.443	53.854	53.854	2,655
2026-04-08	54.000	54.067	53.300	53.716	53.716	2,824
2026-04-07	55.000	55.000	53.100	53.931	53.931	1,880
2026-04-02	54.200	55.100	54.200	55.100	55.100	5,674
2026-04-01	55.350	55.400	54.600	54.963	54.963	83,063
2026-03-31	53.900	54.550	53.600	54.400	54.400	403
2026-03-30	51.900	52.600	51.900	52.600	52.600	989
2026-03-27	52.800	52.800	52.300	52.600	52.600	2,634
2026-03-26	51.550	52.500	51.550	52.093	52.093	1,103
2026-03-25	52.250	52.250	51.700	51.935	51.935	5,436
2026-03-24	51.000	51.446	50.900	51.184	51.184	1,585
2026-03-23	50.800	52.500	50.500	51.500	51.500	2,135
2026-03-20	51.600	52.700	51.600	52.330	52.330	3,197
2026-03-19	50.000	51.100	50.000	50.327	50.327	2,639
2026-03-18	51.600	51.600	50.500	50.500	50.500	1,895
2026-03-17	51.700	51.748	51.202	51.400	51.400	1,081
2026-03-16	51.600	52.100	51.600	51.705	51.705	1,475
2026-03-13	52.200	52.500	51.700	51.923	51.923	4,605
2026-03-12	53.100	53.138	52.600	52.601	52.601	4,641
2026-03-11	53.100	53.320	52.800	52.800	52.800	2,459
2026-03-10	53.700	54.000	53.400	54.000	54.000	187
2026-03-09	50.900	52.800	50.900	52.528	52.528	5,251
2026-03-06	51.850	52.400	51.500	52.263	52.263	2,836
2026-03-05	53.600	53.972	52.500	53.972	53.972	20,028
2026-03-04	54.300	54.300	53.761	53.835	53.835	1,543
2026-03-03	53.350	53.906	53.200	53.600	53.600	2,515
2026-03-02	53.600	54.631	53.600	54.631	54.631	2,291
2026-02-27	55.100	55.250	54.800	55.200	55.200	5,214
2026-02-26	54.900	55.100	54.300	54.501	54.501	33,282
2026-02-25	53.400	55.000	53.400	54.906	54.906	2,332
2026-02-24	52.300	53.500	52.300	53.400	53.400	2,594
2026-02-23	52.500	52.500	51.999	52.000	52.000	2,944
2026-02-20	54.600	54.600	53.400	53.573	53.573	4,028
2026-02-19	53.800	54.400	53.700	54.400	54.400	1,402
2026-02-18	53.200	53.800	53.000	53.495	53.495	929
2026-02-17	53.600	55.000	53.400	54.934	54.934	6,538
2026-02-16	57.000	57.000	55.700	56.123	56.123	16,432
2026-02-13	57.400	57.800	57.400	57.556	57.556	4,849
2026-02-12	58.700	58.900	58.100	58.444	58.444	16,959
2026-02-11	58.000	58.007	57.850	57.856	57.856	9,162
2026-02-10	58.600	58.600	57.900	58.500	58.500	11,808
2026-02-09	58.400	58.400	57.900	58.200	58.200	4,164
2026-02-06	55.600	56.900	55.600	56.606	56.606	24,508
2026-02-05	57.450	59.400	57.000	57.600	57.600	64,963
2026-02-04	56.400	57.800	55.992	57.100	57.100	2,477

← NewerPage 3 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.