Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.00	16.22	15.84	16.08	16.08	0.88%	12,803
Feb 12, 2026	15.60	16.50	15.60	15.94	15.94	5.56%	20,641
Feb 11, 2026	15.72	15.92	15.10	15.10	15.10	-4.67%	26,175
Feb 10, 2026	15.88	16.04	15.52	15.84	15.84	1.02%	7,902
Feb 9, 2026	15.66	16.08	15.64	15.68	15.68	0.13%	14,779
Feb 6, 2026	15.72	15.92	15.22	15.66	15.66	-0.76%	19,683
Feb 5, 2026	15.88	16.26	15.70	15.78	15.78	-1.00%	17,979
Feb 4, 2026	15.94	16.12	15.80	15.94	15.94	-0.87%	9,247
Feb 3, 2026	16.48	16.56	15.92	16.08	16.08	-2.31%	19,801
Feb 2, 2026	16.00	16.56	15.96	16.46	16.46	2.11%	18,114
Jan 30, 2026	16.40	16.58	15.96	16.12	16.12	-0.37%	20,068
Jan 29, 2026	16.40	16.70	16.08	16.18	16.18	0.25%	32,155
Jan 28, 2026	15.60	16.36	15.56	16.14	16.14	3.86%	34,957
Jan 27, 2026	15.64	15.70	15.30	15.54	15.54	-1.89%	19,423
Jan 26, 2026	16.30	16.30	15.72	15.84	15.84	-2.70%	27,228
Jan 23, 2026	16.86	16.86	16.26	16.28	16.28	-3.33%	10,470
Jan 22, 2026	16.52	16.96	16.28	16.84	16.84	3.06%	32,078
Jan 21, 2026	16.70	16.70	15.70	16.34	16.34	-0.97%	37,086
Jan 20, 2026	16.38	16.80	16.14	16.50	16.50	0.98%	34,964
Jan 19, 2026	16.30	16.60	16.16	16.34	16.34	-2.04%	33,452
Jan 16, 2026	16.04	16.68	16.04	16.68	16.68	3.09%	19,426
Jan 15, 2026	15.90	16.40	15.90	16.18	16.18	3.85%	26,559
Jan 14, 2026	14.84	16.02	14.84	15.58	15.58	4.28%	54,641
Jan 13, 2026	14.52	15.00	14.40	14.94	14.94	3.18%	37,306
Jan 12, 2026	14.50	14.82	14.42	14.48	14.48	-0.55%	25,796
Jan 9, 2026	14.44	14.72	14.32	14.56	14.56	1.25%	13,406
Jan 8, 2026	14.64	14.78	14.38	14.38	14.38	-2.04%	9,474
Jan 7, 2026	15.10	15.10	14.56	14.68	14.68	-2.39%	27,506
Jan 6, 2026	15.22	15.38	14.90	15.04	15.04	-1.57%	16,688
Jan 5, 2026	15.30	15.30	15.08	15.28	15.28	0.53%	23,076
Jan 2, 2026	15.32	15.32	14.70	15.20	15.20	-0.65%	18,437
Dec 30, 2025	14.94	15.48	14.94	15.30	15.30	1.59%	10,816
Dec 29, 2025	14.58	15.12	14.34	15.06	15.06	4.73%	34,833
Dec 23, 2025	13.84	14.50	13.70	14.38	14.38	3.90%	25,045
Dec 22, 2025	13.58	14.00	13.58	13.84	13.84	1.17%	27,972
Dec 19, 2025	13.70	13.86	13.40	13.68	13.68	-0.73%	37,908
Dec 18, 2025	13.52	14.26	13.46	13.78	13.78	1.92%	54,019
Dec 17, 2025	13.76	13.80	13.36	13.52	13.52	-1.31%	15,324
Dec 16, 2025	13.92	13.92	13.58	13.70	13.70	-1.58%	16,610
Dec 15, 2025	13.96	14.00	13.74	13.92	13.92	-0.43%	29,758
Dec 12, 2025	14.64	14.64	13.80	13.98	13.98	-3.19%	22,113
Dec 11, 2025	14.56	14.56	14.36	14.44	14.44	-0.55%	12,514
Dec 10, 2025	14.88	14.88	14.44	14.52	14.52	-1.49%	16,262
Dec 9, 2025	14.64	14.74	14.50	14.74	14.74	0.96%	27,631
Dec 8, 2025	14.80	14.84	14.32	14.60	14.60	-1.88%	29,919
Dec 5, 2025	14.98	15.08	14.88	14.88	14.88	-0.80%	30,728
Dec 4, 2025	15.48	15.52	14.94	15.00	15.00	-2.60%	28,188
Dec 3, 2025	15.80	16.06	15.40	15.40	15.40	-2.78%	12,086
Dec 2, 2025	16.18	16.20	15.68	15.84	15.84	-2.22%	28,044
Dec 1, 2025	16.40	16.40	16.04	16.20	16.20	-1.46%	16,364