Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	16.90	16.90	16.24	16.64	16.64	-0.95%	32,948
Sep 1, 2025	16.66	17.12	16.62	16.80	16.80	-	48,886
Aug 29, 2025	16.90	17.66	16.74	16.80	16.80	0.12%	63,137
Aug 28, 2025	16.36	17.04	15.74	16.78	16.78	6.20%	113,330
Aug 27, 2025	15.86	15.94	15.72	15.80	15.80	-	4,482
Aug 26, 2025	15.88	15.90	15.64	15.80	15.80	-0.13%	6,132
Aug 25, 2025	15.80	16.00	15.62	15.82	15.82	-0.50%	11,955
Aug 22, 2025	15.88	16.00	15.54	15.90	15.90	0.76%	18,058
Aug 21, 2025	15.10	16.14	15.06	15.78	15.78	5.76%	38,206
Aug 20, 2025	14.90	15.12	14.72	14.92	14.92	-0.27%	11,967
Aug 19, 2025	14.86	15.18	14.72	14.96	14.96	-	14,836
Aug 18, 2025	14.88	15.26	14.60	14.96	14.96	0.94%	34,728
Aug 15, 2025	13.88	14.88	13.88	14.82	14.82	6.77%	40,053
Aug 14, 2025	13.82	13.88	13.60	13.88	13.88	1.02%	13,257
Aug 13, 2025	13.52	13.76	13.52	13.74	13.74	1.18%	14,004
Aug 12, 2025	13.56	13.78	13.36	13.58	13.58	-0.88%	14,142
Aug 11, 2025	13.60	14.00	13.42	13.70	13.70	-0.29%	34,976
Aug 8, 2025	12.60	13.74	12.60	13.74	13.74	10.10%	47,821
Aug 7, 2025	13.22	13.22	12.16	12.48	12.48	4.00%	60,894
Aug 6, 2025	12.76	12.98	11.82	12.00	12.00	-6.69%	16,455
Aug 5, 2025	11.40	12.98	11.40	12.86	12.86	12.02%	26,002
Aug 4, 2025	11.42	11.56	11.36	11.48	11.48	0.17%	6,928
Aug 1, 2025	11.76	11.76	11.32	11.46	11.46	-0.69%	28,504
Jul 31, 2025	12.08	12.10	11.54	11.54	11.54	-5.41%	15,354
Jul 30, 2025	12.30	12.30	12.16	12.20	12.20	-1.61%	7,179
Jul 29, 2025	12.34	12.60	12.34	12.40	12.40	1.31%	15,082
Jul 28, 2025	12.00	12.38	12.00	12.24	12.24	2.68%	7,399
Jul 25, 2025	12.40	12.40	11.88	11.92	11.92	-4.33%	24,439
Jul 24, 2025	12.24	12.58	12.16	12.46	12.46	1.47%	13,685
Jul 23, 2025	12.70	12.86	12.28	12.28	12.28	-3.15%	13,181
Jul 22, 2025	12.98	13.00	12.60	12.68	12.68	-3.06%	13,243
Jul 21, 2025	13.06	13.32	13.00	13.08	13.08	-0.30%	10,205
Jul 18, 2025	13.48	13.50	13.06	13.12	13.12	-2.24%	11,120
Jul 17, 2025	13.70	13.70	13.28	13.42	13.42	-1.03%	8,939
Jul 16, 2025	13.96	13.96	13.56	13.56	13.56	-1.60%	10,389
Jul 15, 2025	13.36	13.84	13.32	13.78	13.78	4.55%	45,036
Jul 14, 2025	13.50	13.80	13.18	13.18	13.18	-2.95%	412,085
Jul 11, 2025	12.46	13.98	12.46	13.58	13.58	12.60%	29,071
Jul 10, 2025	13.24	13.24	12.06	12.06	12.06	-8.77%	17,877
Jul 9, 2025	13.84	13.90	12.86	13.22	13.22	-3.50%	37,295
Jul 8, 2025	13.28	13.86	13.24	13.70	13.70	3.32%	15,144
Jul 7, 2025	12.82	13.40	12.82	13.26	13.26	3.43%	3,837
Jul 4, 2025	12.68	13.00	12.62	12.82	12.82	2.56%	9,416
Jul 3, 2025	13.72	13.72	12.28	12.50	12.50	-8.22%	28,351
Jul 2, 2025	12.80	13.62	12.68	13.62	13.62	6.91%	40,442
Jul 1, 2025	12.24	12.74	12.24	12.74	12.74	3.41%	3,750
Jun 30, 2025	12.42	12.52	12.32	12.32	12.32	-0.65%	11,491
Jun 27, 2025	12.38	12.44	12.24	12.40	12.40	1.31%	6,116
Jun 26, 2025	12.28	12.44	12.10	12.24	12.24	0.66%	9,427
Jun 25, 2025	12.04	12.82	12.00	12.16	12.16	2.01%	36,983