Skip to main content
logo
Basler Aktiengesellschaft (ETR:BSL)
Germany flag Germany · Delayed Price · Currency is EUR
14.58
+0.30 (2.10%)
At close: Mar 10, 2026

Basler Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.1414.6414.1414.60-2.24%6,722
Mar 9, 202614.5014.5814.2414.2814.28-4.03%21,966
Mar 6, 202614.8815.0614.5814.8814.880.54%15,706
Mar 5, 202614.6614.9414.6614.8014.802.92%25,447
Mar 4, 202614.6414.7014.0414.3814.38-2.04%31,506
Mar 3, 202615.2415.3214.6614.6814.68-4.80%24,209
Mar 2, 202616.2416.2415.2615.4215.42-1.66%7,623
Feb 27, 202615.9816.2615.6415.6815.68-1.13%18,295
Feb 26, 202616.1216.5215.8615.8615.86-0.75%32,831
Feb 25, 202615.7016.2215.6215.9815.983.36%31,968
Feb 24, 202614.9215.6414.9215.4615.463.48%26,380
Feb 23, 202614.9615.2614.9414.9414.94-1.32%11,028
Feb 20, 202615.3415.3414.8615.1415.14-1.30%16,309
Feb 19, 202615.8815.9615.1615.3415.34-3.76%10,271
Feb 18, 202615.5016.0215.5015.9415.941.92%6,665
Feb 17, 202616.2616.2815.5615.6415.64-2.86%17,745
Feb 16, 202616.3216.5215.9616.1016.100.12%14,971
Feb 13, 202616.0016.2215.8416.0816.080.88%12,803
Feb 12, 202615.6016.5015.6015.9415.945.56%20,641
Feb 11, 202615.7215.9215.1015.1015.10-4.67%26,175
Feb 10, 202615.8816.0415.5215.8415.841.02%7,902
Feb 9, 202615.6616.0815.6415.6815.680.13%14,779
Feb 6, 202615.7215.9215.2215.6615.66-0.76%19,683
Feb 5, 202615.8816.2615.7015.7815.78-1.00%17,979
Feb 4, 202615.9416.1215.8015.9415.94-0.87%9,247
Feb 3, 202616.4816.5615.9216.0816.08-2.31%19,801
Feb 2, 202616.0016.5615.9616.4616.462.11%18,114
Jan 30, 202616.4016.5815.9616.1216.12-0.37%20,068
Jan 29, 202616.4016.7016.0816.1816.180.25%32,155
Jan 28, 202615.6016.3615.5616.1416.143.86%34,957
Jan 27, 202615.6415.7015.3015.5415.54-1.89%19,423
Jan 26, 202616.3016.3015.7215.8415.84-2.70%27,228
Jan 23, 202616.8616.8616.2616.2816.28-3.33%10,470
Jan 22, 202616.5216.9616.2816.8416.843.06%32,078
Jan 21, 202616.7016.7015.7016.3416.34-0.97%37,086
Jan 20, 202616.3816.8016.1416.5016.500.98%34,964
Jan 19, 202616.3016.6016.1616.3416.34-2.04%33,452
Jan 16, 202616.0416.6816.0416.6816.683.09%19,426
Jan 15, 202615.9016.4015.9016.1816.183.85%26,559
Jan 14, 202614.8416.0214.8415.5815.584.28%54,641
Jan 13, 202614.5215.0014.4014.9414.943.18%37,306
Jan 12, 202614.5014.8214.4214.4814.48-0.55%25,796
Jan 9, 202614.4414.7214.3214.5614.561.25%13,406
Jan 8, 202614.6414.7814.3814.3814.38-2.04%9,474
Jan 7, 202615.1015.1014.5614.6814.68-2.39%27,506
Jan 6, 202615.2215.3814.9015.0415.04-1.57%16,688
Jan 5, 202615.3015.3015.0815.2815.280.53%23,076
Jan 2, 202615.3215.3214.7015.2015.20-0.65%18,437
Dec 30, 202514.9415.4814.9415.3015.301.59%10,816
Dec 29, 202514.5815.1214.3415.0615.064.73%34,833