Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	44.525	44.525	44.086	44.086	44.086	224
2025-05-22	45.200	45.200	44.100	44.248	44.248	380
2025-05-21	44.650	44.950	44.500	44.950	44.950	52
2025-05-20	44.750	45.100	44.700	45.100	45.100	4,081
2025-05-19	44.200	44.500	44.200	44.500	44.500	4,236
2025-05-16	44.150	44.250	44.150	44.250	44.250	2,828
2025-05-15	43.500	43.611	43.500	43.560	43.560	5,194
2025-05-14	43.900	43.900	43.200	43.250	43.250	214
2025-05-13	44.575	44.600	43.600	43.675	43.675	404
2025-05-12	43.800	44.300	43.800	44.300	44.300	868
2025-05-09	44.800	44.800	44.250	44.250	44.250	1,053
2025-05-08	44.400	45.000	44.400	44.500	44.500	909
2025-05-07	43.700	44.800	43.700	44.800	44.800	773
2025-05-06	44.600	44.600	44.050	44.100	44.100	320
2025-05-02	44.700	45.250	44.700	45.150	45.150	1,037
2025-05-01	44.350	44.350	44.350	44.350	44.350	0
2025-04-30	44.300	44.350	44.200	44.350	44.350	460
2025-04-29	43.450	43.600	43.450	43.450	43.450	386
2025-04-28	43.300	43.650	43.300	43.650	43.650	200
2025-04-25	43.200	43.450	43.000	43.000	43.000	169
2025-04-24	43.100	43.100	43.100	43.100	43.100	10
2025-04-23	42.050	42.425	42.025	42.350	42.350	757
2025-04-22	40.525	40.850	40.300	40.650	40.650	806
2025-04-17	41.450	41.450	41.400	41.400	41.400	250
2025-04-15	41.250	41.475	41.204	41.400	41.400	1,986
2025-04-14	40.350	40.950	40.350	40.950	40.950	358
2025-04-11	39.825	39.825	39.300	39.450	39.450	2,573
2025-04-10	41.450	42.200	40.000	40.000	40.000	56,324
2025-04-09	39.100	39.900	39.075	39.900	39.900	736
2025-04-08	40.400	41.000	40.400	40.950	40.950	662
2025-04-07	38.600	39.400	38.600	39.400	39.400	81
2025-04-04	40.250	40.400	40.025	40.150	40.150	644
2025-04-03	43.100	43.200	42.350	42.500	42.500	66,080
2025-04-02	43.800	43.800	42.950	43.489	43.489	1,805
2025-04-01	45.225	45.250	44.650	44.650	44.650	479
2025-03-31	45.200	45.868	45.150	45.150	45.150	295
2025-03-28	46.500	46.538	46.450	46.538	46.538	145
2025-03-27	46.650	47.050	46.650	47.050	47.050	212
2025-03-26	46.800	46.800	46.300	46.699	46.699	2,686
2025-03-25	47.000	47.300	46.850	47.000	47.000	943
2025-03-24	47.075	47.150	46.600	47.125	47.125	685
2025-03-21	47.400	47.550	47.150	47.225	47.225	94
2025-03-20	47.950	48.325	47.950	48.325	48.325	116
2025-03-19	48.350	48.617	48.350	48.617	48.617	75
2025-03-18	48.600	48.600	48.100	48.100	48.100	3,320
2025-03-17	47.650	47.750	47.550	47.700	47.700	483
2025-03-14	46.800	47.375	46.800	47.375	47.375	535
2025-03-13	46.950	46.950	46.500	46.855	46.855	313
2025-03-12	46.250	46.800	46.250	46.576	46.576	3,746
2025-03-11	47.150	47.400	45.700	45.700	45.700	2,317
2025-03-10	47.325	47.325	46.650	46.850	46.850	4,023
2025-03-07	47.350	48.000	47.350	47.750	47.750	173,456
2025-03-06	47.600	47.600	47.150	47.350	47.350	317
2025-03-05	47.300	47.900	46.900	46.900	46.900	487
2025-03-04	47.600	47.650	46.850	46.900	46.900	751
2025-03-03	47.000	48.000	47.000	47.651	47.651	7,222
2025-02-28	46.900	47.250	46.900	47.050	47.050	624
2025-02-27	45.700	46.250	45.650	45.850	45.850	3,006
2025-02-26	45.450	45.450	45.150	45.300	45.300	1,801
2025-02-25	46.350	46.350	45.750	45.850	45.850	1,976

← NewerPage 7 of 21 · 1,245 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.