Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	53.100	53.100	51.500	51.500	51.500	4,148
2025-08-13	52.050	52.500	52.050	52.400	52.400	6,119
2025-08-12	52.000	52.000	50.800	51.600	51.600	644
2025-08-11	52.150	52.150	51.300	51.700	51.700	254
2025-08-08	52.450	52.450	51.800	51.900	51.900	8,707
2025-08-07	54.000	54.000	53.800	53.800	53.800	466
2025-08-06	55.200	55.200	53.762	53.762	53.762	2,776
2025-08-05	56.700	56.900	56.600	56.700	56.700	414
2025-08-04	55.900	56.500	55.000	55.700	55.700	3,171
2025-08-01	58.000	58.000	58.000	58.000	58.000	0
2025-07-31	58.200	58.300	58.000	58.000	58.000	1,113
2025-07-30	57.500	57.700	57.400	57.504	57.504	442
2025-07-29	58.900	59.550	58.200	58.878	58.878	10,782
2025-07-28	57.650	58.600	57.500	58.600	58.600	17,566
2025-07-25	55.300	57.000	55.200	55.476	55.476	72,769
2025-07-24	55.100	55.500	54.900	55.200	55.200	4,656
2025-07-23	54.100	54.500	54.000	54.400	54.400	3,600
2025-07-22	53.500	54.000	53.500	53.900	53.900	787
2025-07-21	54.100	54.100	53.600	53.600	53.600	128
2025-07-18	54.200	54.200	53.700	53.800	53.800	1,605
2025-07-17	53.900	55.000	53.900	54.500	54.500	626
2025-07-16	53.000	54.900	52.800	54.500	54.500	1,571
2025-07-15	52.300	54.500	51.800	53.343	53.343	11,086
2025-07-14	47.950	48.000	47.875	48.000	48.000	82
2025-07-11	48.175	48.400	47.875	48.250	48.250	1,807
2025-07-10	47.650	48.275	47.450	48.000	48.000	2,275
2025-07-09	47.050	47.400	47.050	47.200	47.200	74
2025-07-08	47.375	47.500	47.150	47.400	47.400	271
2025-07-07	46.750	46.750	46.450	46.450	46.450	5,546
2025-07-04	46.650	46.800	46.600	46.800	46.800	475
2025-07-03	47.375	47.950	46.900	47.050	47.050	119
2025-07-02	46.900	46.975	46.400	46.900	46.900	725
2025-07-01	46.900	47.250	46.800	47.250	47.250	369
2025-06-30	47.500	47.500	46.700	46.700	46.700	493
2025-06-27	48.050	48.050	47.300	47.350	47.350	367
2025-06-26	48.600	48.600	48.100	48.100	48.100	4,753
2025-06-25	48.450	48.500	48.050	48.150	48.150	6,626
2025-06-24	49.375	49.375	48.325	48.450	48.450	102,677
2025-06-23	48.550	48.700	48.150	48.150	48.150	173
2025-06-20	49.775	49.775	49.250	49.250	49.250	34
2025-06-19	49.975	50.100	49.900	50.100	50.100	80
2025-06-18	49.750	50.250	49.750	49.950	49.950	5,419
2025-06-17	50.600	51.400	50.400	50.600	50.600	97,583
2025-06-16	51.700	52.000	51.500	51.800	51.800	2,217
2025-06-13	50.800	51.100	50.600	50.900	50.900	593
2025-06-12	51.300	51.900	50.600	51.000	51.000	34,208
2025-06-11	51.100	51.900	51.000	51.520	51.520	1,264
2025-06-10	50.600	50.900	50.300	50.900	50.900	3,456
2025-06-09	49.175	49.175	49.175	49.175	49.175	0
2025-06-06	49.200	50.250	49.175	49.175	49.175	943
2025-06-05	47.150	49.500	47.150	48.870	48.870	6,447
2025-06-04	46.550	46.596	46.550	46.596	46.596	13
2025-06-03	45.900	45.900	45.250	45.250	45.250	96
2025-06-02	45.050	45.650	45.050	45.200	45.200	2,990
2025-05-30	45.450	45.500	45.150	45.150	45.150	309
2025-05-29	44.750	44.750	44.750	44.750	44.750	0
2025-05-28	44.650	44.750	44.450	44.750	44.750	303
2025-05-27	44.850	45.550	44.850	45.350	45.350	572
2025-05-26	44.400	44.575	44.300	44.525	44.525	2,311
2025-05-23	44.525	44.525	44.086	44.086	44.086	224

← NewerPage 6 of 21 · 1,246 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.