Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.250	57.300	55.250	56.293	56.293	89,249
2026-02-02	53.900	54.900	53.900	54.305	54.305	1,063
2026-01-30	54.900	54.900	54.000	54.000	54.000	1,097
2026-01-29	55.000	55.300	54.900	55.006	55.006	2,818
2026-01-28	56.050	56.050	55.500	55.900	55.900	6,981
2026-01-27	55.100	56.100	54.750	56.100	56.100	7,216
2026-01-26	54.900	54.986	54.600	54.600	54.600	2,263
2026-01-23	54.800	56.000	54.800	55.763	55.763	3,649
2026-01-22	53.800	55.080	53.700	55.000	55.000	7,151
2026-01-21	52.750	53.100	52.500	53.100	53.100	4,390
2026-01-20	52.000	52.698	51.600	52.698	52.698	3,318
2026-01-19	53.000	53.000	51.900	52.500	52.500	4,450
2026-01-16	54.700	54.700	53.600	54.000	54.000	2,731
2026-01-15	56.300	56.300	54.698	54.698	54.698	4,085
2026-01-14	55.000	56.600	54.900	56.466	56.466	12,571
2026-01-13	54.700	54.700	54.000	54.100	54.100	22,995
2026-01-12	57.300	57.400	55.100	56.435	56.435	5,498
2026-01-09	57.200	58.300	57.200	58.117	58.117	1,764
2026-01-08	56.400	56.600	56.050	56.471	56.471	2,735
2026-01-07	52.800	53.600	51.850	52.715	52.715	5,524
2026-01-06	53.750	53.750	52.600	53.298	53.298	1,868
2026-01-05	55.100	55.100	54.400	54.760	54.760	5,029
2026-01-02	54.921	54.921	54.921	54.921	54.921	0
2025-12-31	54.921	54.921	54.921	54.921	54.921	0
2025-12-30	55.000	55.250	54.700	54.921	54.921	4,414
2025-12-29	54.900	55.300	54.900	55.211	55.211	763
2025-12-24	55.265	55.265	55.265	55.265	55.265	0
2025-12-23	55.800	55.900	55.265	55.265	55.265	862
2025-12-22	53.600	54.500	53.166	54.500	54.500	3,314
2025-12-19	53.900	53.900	53.500	53.500	53.500	3,697
2025-12-18	53.600	53.600	53.195	53.195	53.195	277
2025-12-17	53.500	53.500	53.200	53.203	53.203	3,305
2025-12-16	54.350	54.400	53.598	53.598	53.598	1,320
2025-12-15	53.300	54.200	53.130	53.299	53.299	832
2025-12-12	52.600	53.800	52.295	52.295	52.295	1,882
2025-12-11	52.000	52.700	51.400	52.300	52.300	5,258
2025-12-10	51.200	51.495	51.200	51.495	51.495	2,060
2025-12-09	52.300	52.300	51.500	51.655	51.655	12,672
2025-12-08	52.250	52.399	51.943	52.399	52.399	1,632
2025-12-05	51.800	52.600	51.600	51.899	51.899	2,316
2025-12-04	50.500	51.400	49.796	49.796	49.796	9,910
2025-12-03	48.800	49.450	48.800	49.423	49.423	4,211
2025-12-02	49.550	49.600	49.112	49.299	49.299	5,976
2025-12-01	48.675	49.100	48.500	48.870	48.870	5,323
2025-11-28	48.450	49.050	48.450	48.771	48.771	6,440
2025-11-27	48.250	48.900	48.046	48.046	48.046	5,948
2025-11-26	47.450	48.225	47.450	47.999	47.999	2,554
2025-11-25	47.350	48.250	46.939	48.050	48.050	15,605
2025-11-24	48.000	48.150	47.800	48.150	48.150	2,372
2025-11-21	47.625	47.950	47.400	47.650	47.650	1,380
2025-11-20	47.600	48.000	47.600	47.750	47.750	449
2025-11-19	47.050	47.600	47.050	47.400	47.400	1,667
2025-11-18	46.750	46.950	46.750	46.950	46.950	1,521
2025-11-17	46.650	46.750	46.613	46.750	46.750	1,054
2025-11-14	46.475	46.477	46.475	46.477	46.477	550
2025-11-13	46.950	47.500	46.950	47.199	47.199	1,934
2025-11-12	46.350	46.900	46.296	46.483	46.483	7,065
2025-11-11	45.950	46.300	45.871	46.099	46.099	3,542
2025-11-10	45.475	45.700	45.350	45.350	45.350	784
2025-11-07	44.725	44.900	44.700	44.700	44.700	2,732

← NewerPage 4 of 21 · 1,244 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.