Basilea Pharmaceutica AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	46.375	46.375	45.600	45.850	45.850	98,033
2025-02-21	44.900	45.800	44.900	45.725	45.725	1,147
2025-02-20	44.500	44.800	44.500	44.676	44.676	132
2025-02-19	44.300	45.200	43.800	44.358	44.358	1,110
2025-02-18	43.300	44.800	43.100	44.800	44.800	1,807
2025-02-17	40.650	40.950	40.650	40.950	40.950	18
2025-02-14	40.050	40.250	40.000	40.100	40.100	44
2025-02-13	40.300	40.300	40.200	40.200	40.200	81
2025-02-12	40.200	40.200	40.000	40.000	40.000	348
2025-02-11	40.450	40.450	40.450	40.450	40.450	12
2025-02-10	40.400	40.800	40.400	40.800	40.800	935
2025-02-07	40.650	40.650	40.500	40.625	40.625	75
2025-02-06	41.100	41.100	40.900	40.950	40.950	326
2025-02-05	40.550	40.550	40.450	40.550	40.550	10,006
2025-02-04	39.900	40.050	39.900	39.950	39.950	23
2025-02-03	39.900	39.900	39.900	39.900	39.900	4
2025-01-31	40.150	40.850	40.150	40.750	40.750	703
2025-01-30	40.250	40.250	40.250	40.250	40.250	232
2025-01-29	39.850	39.850	39.850	39.850	39.850	12
2025-01-28	40.300	40.800	40.300	40.800	40.800	27
2025-01-27	39.200	39.500	39.200	39.500	39.500	18
2025-01-24	39.000	39.150	39.000	39.150	39.150	164
2025-01-22	39.400	39.550	39.400	39.550	39.550	29
2025-01-21	39.850	40.050	39.750	39.750	39.750	33,145
2025-01-20	40.050	40.050	39.900	39.900	39.900	24
2025-01-17	40.350	40.450	40.350	40.400	40.400	149
2025-01-16	40.800	41.350	40.800	41.350	41.350	14
2025-01-15	39.950	40.500	39.950	40.500	40.500	1,284
2025-01-14	41.300	41.300	40.300	40.300	40.300	365
2025-01-13	41.650	41.650	41.500	41.650	41.650	138
2025-01-10	42.600	42.600	42.050	42.050	42.050	133
2025-01-09	42.450	42.950	42.300	42.950	42.950	44
2025-01-08	43.550	43.550	43.050	43.251	43.251	505
2025-01-07	42.550	42.800	42.500	42.700	42.700	149
2025-01-06	42.600	42.600	42.600	42.600	42.600	386
2025-01-03	40.800	41.400	40.800	41.400	41.400	1,765
2024-12-30	41.800	41.950	41.300	41.350	41.350	512
2024-12-27	41.700	41.700	41.600	41.600	41.600	140
2024-12-20	40.800	41.450	40.800	41.350	41.350	542
2024-12-19	41.200	41.250	41.200	41.250	41.250	2
2024-12-18	41.700	42.000	41.500	41.650	41.650	428
2024-12-16	43.600	43.600	42.050	42.906	42.906	7,467
2024-12-13	40.250	40.400	40.050	40.100	40.100	505
2024-12-12	41.150	41.150	40.650	40.650	40.650	43
2024-12-11	41.300	41.350	41.100	41.200	41.200	164
2024-12-10	40.400	41.200	40.400	41.200	41.200	1,432
2024-12-09	41.000	41.050	40.400	40.950	40.950	122,036
2024-12-06	40.150	40.350	40.000	40.300	40.300	231
2024-12-05	40.250	40.250	40.000	40.100	40.100	595
2024-12-04	40.800	40.800	39.850	39.850	39.850	17
2024-12-03	40.500	40.600	40.500	40.600	40.600	34
2024-12-02	41.100	41.200	41.000	41.000	41.000	24
2024-11-29	41.350	41.550	41.250	41.550	41.550	307
2024-11-28	41.200	41.900	41.200	41.400	41.400	1,069
2024-11-27	40.750	40.750	40.750	40.750	40.750	108
2024-11-26	41.200	41.200	40.450	40.450	40.450	1,222
2024-11-25	41.550	41.900	41.550	41.900	41.900	2,340
2024-11-22	40.950	41.300	40.850	41.100	41.100	473
2024-11-21	40.150	40.450	40.150	40.450	40.450	245
2024-11-20	40.300	40.508	40.300	40.508	40.508	2,719

← NewerPage 8 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.