Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	45.100	45.396	44.799	44.999	44.999	1,850
2025-11-05	45.550	46.000	45.550	46.000	46.000	218
2025-11-04	46.450	46.675	46.450	46.650	46.650	1,175
2025-11-03	46.400	46.400	45.250	45.865	45.865	3,032
2025-10-31	46.300	46.600	46.200	46.500	46.500	2,069
2025-10-30	45.950	46.250	45.850	46.250	46.250	2,221
2025-10-29	46.200	46.200	46.200	46.200	46.200	1,936
2025-10-28	46.650	46.800	46.350	46.650	46.650	5,151
2025-10-27	48.100	48.100	46.850	46.907	46.907	5,502
2025-10-24	48.300	48.600	47.825	47.950	47.950	40,369
2025-10-23	48.650	48.900	48.450	48.762	48.762	2,237
2025-10-22	48.850	48.850	48.550	48.554	48.554	6,268
2025-10-21	48.350	48.650	47.903	48.650	48.650	1,998
2025-10-20	48.350	48.775	48.350	48.600	48.600	5,070
2025-10-17	48.300	48.700	48.150	48.150	48.150	1,250
2025-10-16	48.575	48.900	48.525	48.900	48.900	1,238
2025-10-15	48.150	48.356	48.000	48.110	48.110	2,176
2025-10-14	48.450	48.600	48.449	48.530	48.530	1,688
2025-10-13	49.300	49.351	48.750	49.300	49.300	16,051
2025-10-10	50.100	50.200	49.225	49.470	49.470	53,078
2025-10-09	50.000	50.100	50.000	50.100	50.100	2,508
2025-10-08	51.500	51.600	50.500	51.042	51.042	3,829
2025-10-07	49.050	50.800	48.800	50.260	50.260	7,437
2025-10-06	48.375	48.800	48.172	48.800	48.800	354
2025-10-03	48.650	48.900	48.500	48.700	48.700	3,319
2025-10-02	48.075	48.500	48.075	48.228	48.228	2,664
2025-10-01	48.000	48.100	47.450	47.750	47.750	1,402
2025-09-30	46.500	47.300	46.350	46.950	46.950	2,904
2025-09-29	45.900	46.150	45.300	46.150	46.150	113,531
2025-09-26	45.150	45.950	44.850	45.199	45.199	41,510
2025-09-25	46.150	46.600	45.800	46.446	46.446	1,259
2025-09-24	46.400	46.500	46.000	46.283	46.283	1,378
2025-09-23	46.550	47.000	46.400	46.700	46.700	2,185
2025-09-22	47.600	47.600	46.475	47.139	47.139	2,504
2025-09-19	45.725	47.750	45.725	46.228	46.228	7,666
2025-09-18	46.025	46.100	45.550	45.819	45.819	1,577
2025-09-17	45.800	46.050	45.800	45.845	45.845	1,571
2025-09-16	46.375	46.550	45.900	46.165	46.165	5,739
2025-09-15	45.950	45.950	45.500	45.843	45.843	1,281
2025-09-12	46.850	46.850	45.750	46.558	46.558	754
2025-09-11	46.450	46.450	46.000	46.000	46.000	1,018
2025-09-10	45.825	46.150	45.825	45.966	45.966	2,912
2025-09-09	45.925	46.300	45.850	46.099	46.099	1,481
2025-09-08	46.650	46.650	46.250	46.303	46.303	664
2025-09-05	47.100	47.100	46.500	46.875	46.875	1,227
2025-09-04	46.500	47.900	46.400	47.544	47.544	6,219
2025-09-03	46.450	46.500	46.200	46.404	46.404	75,362
2025-09-02	46.525	46.525	45.800	46.144	46.144	1,988
2025-09-01	47.575	47.650	46.580	46.849	46.849	7,159
2025-08-29	46.700	47.200	46.700	47.100	47.100	1,037
2025-08-28	46.250	46.450	46.200	46.350	46.350	939
2025-08-27	46.275	46.750	46.225	46.750	46.750	1,129
2025-08-26	46.600	46.750	46.450	46.450	46.450	270
2025-08-25	46.350	47.000	46.350	46.700	46.700	1,497
2025-08-22	47.750	47.900	46.925	47.050	47.050	891
2025-08-21	47.500	47.500	47.250	47.500	47.500	3,127
2025-08-20	48.900	48.900	47.300	47.300	47.300	2,775
2025-08-19	50.800	50.800	48.350	48.900	48.900	1,258
2025-08-18	51.700	52.350	51.700	51.900	51.900	243
2025-08-15	52.200	52.200	51.700	51.700	51.700	309

← NewerPage 5 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.