Basler Aktiengesellschaft (ETR:BSL)
Germany · Delayed Price · Currency is EUR 14.38
+0.54 (3.90%)
At close: Dec 23, 2025
Basler Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 15.92 | 16.66 | 15.90 | 16.44 | 16.44 | 2.37% | 25,124 |
| Nov 27, 2025 | 16.00 | 16.10 | 15.78 | 16.06 | 16.06 | 1.39% | 20,091 |
| Nov 26, 2025 | 15.62 | 15.90 | 15.62 | 15.84 | 15.84 | 0.64% | 19,256 |
| Nov 25, 2025 | 15.24 | 15.76 | 15.10 | 15.74 | 15.74 | 2.61% | 15,626 |
| Nov 24, 2025 | 15.20 | 15.44 | 15.20 | 15.34 | 15.34 | 1.19% | 18,774 |
| Nov 21, 2025 | 15.30 | 15.34 | 14.84 | 15.16 | 15.16 | -3.19% | 29,839 |
| Nov 20, 2025 | 15.12 | 16.06 | 15.12 | 15.66 | 15.66 | 1.95% | 25,035 |
| Nov 19, 2025 | 15.14 | 15.50 | 14.88 | 15.36 | 15.36 | 0.79% | 57,830 |
| Nov 18, 2025 | 15.30 | 15.30 | 14.96 | 15.24 | 15.24 | -1.30% | 32,401 |
| Nov 17, 2025 | 15.68 | 15.78 | 15.28 | 15.44 | 15.44 | -1.91% | 28,193 |
| Nov 14, 2025 | 15.52 | 15.80 | 15.34 | 15.74 | 15.74 | 0.51% | 28,122 |
| Nov 13, 2025 | 16.16 | 16.16 | 15.60 | 15.66 | 15.66 | -2.49% | 19,971 |
| Nov 12, 2025 | 15.90 | 16.14 | 15.60 | 16.06 | 16.06 | 0.37% | 38,807 |
| Nov 11, 2025 | 15.60 | 16.38 | 15.46 | 16.00 | 16.00 | 2.56% | 44,120 |
| Nov 10, 2025 | 15.72 | 16.20 | 15.52 | 15.60 | 15.60 | 2.09% | 43,380 |
| Nov 7, 2025 | 15.06 | 15.50 | 14.74 | 15.28 | 15.28 | -3.05% | 59,809 |
| Nov 6, 2025 | 16.92 | 16.96 | 15.64 | 15.76 | 15.76 | -2.11% | 73,797 |
| Nov 5, 2025 | 16.58 | 16.70 | 15.94 | 16.10 | 16.10 | -2.54% | 33,981 |
| Nov 4, 2025 | 16.80 | 17.00 | 16.18 | 16.52 | 16.52 | -5.17% | 36,021 |
| Nov 3, 2025 | 17.44 | 17.58 | 17.32 | 17.42 | 17.42 | 0.11% | 12,299 |
| Oct 31, 2025 | 17.88 | 17.88 | 17.08 | 17.40 | 17.40 | -3.12% | 30,732 |
| Oct 30, 2025 | 17.46 | 18.00 | 17.38 | 17.96 | 17.96 | 1.70% | 38,672 |
| Oct 29, 2025 | 17.80 | 18.86 | 16.42 | 17.66 | 17.66 | -2.00% | 63,166 |
| Oct 28, 2025 | 18.24 | 18.24 | 17.80 | 18.02 | 18.02 | -1.53% | 13,655 |
| Oct 27, 2025 | 18.02 | 18.38 | 18.02 | 18.30 | 18.30 | 1.33% | 15,715 |
| Oct 24, 2025 | 18.32 | 18.50 | 17.78 | 18.06 | 18.06 | -1.63% | 11,897 |
| Oct 23, 2025 | 18.82 | 19.04 | 18.30 | 18.36 | 18.36 | -2.96% | 11,467 |
| Oct 22, 2025 | 19.88 | 19.88 | 18.92 | 18.92 | 18.92 | -2.47% | 28,083 |
| Oct 21, 2025 | 18.58 | 19.40 | 18.34 | 19.40 | 19.40 | 3.63% | 18,555 |
| Oct 20, 2025 | 18.22 | 18.76 | 18.10 | 18.72 | 18.72 | 3.43% | 22,059 |
| Oct 17, 2025 | 18.70 | 18.92 | 17.68 | 18.10 | 18.10 | -4.94% | 28,521 |
| Oct 16, 2025 | 19.20 | 19.40 | 18.78 | 19.04 | 19.04 | -1.04% | 22,609 |
| Oct 15, 2025 | 18.60 | 19.86 | 18.44 | 19.24 | 19.24 | 3.22% | 81,496 |