Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	18.30	18.70	18.12	18.64	18.64	1.64%	41,336
Oct 13, 2025	18.20	18.90	17.94	18.34	18.34	1.78%	65,043
Oct 10, 2025	18.78	18.78	17.94	18.02	18.02	-3.22%	24,012
Oct 9, 2025	18.66	18.80	18.36	18.62	18.62	0.98%	61,677
Oct 8, 2025	18.60	18.66	18.40	18.44	18.44	-0.32%	37,448
Oct 7, 2025	18.40	18.64	18.04	18.50	18.50	1.65%	39,001
Oct 6, 2025	18.00	18.60	17.76	18.20	18.20	2.02%	37,461
Oct 3, 2025	18.24	18.28	17.54	17.84	17.84	-3.36%	26,364
Oct 2, 2025	17.90	18.78	17.76	18.46	18.46	4.06%	35,942
Oct 1, 2025	17.74	18.00	17.46	17.74	17.74	-0.34%	43,393
Sep 30, 2025	17.94	18.10	17.66	17.80	17.80	-0.34%	21,561
Sep 29, 2025	17.82	18.08	17.68	17.86	17.86	-1.22%	17,396
Sep 26, 2025	18.50	18.60	18.06	18.08	18.08	-1.74%	20,568
Sep 25, 2025	18.88	18.88	18.36	18.40	18.40	-2.54%	28,910
Sep 24, 2025	18.96	18.96	18.58	18.88	18.88	0.53%	27,803
Sep 23, 2025	18.72	19.00	18.22	18.78	18.78	0.43%	30,038
Sep 22, 2025	18.44	18.76	18.20	18.70	18.70	1.74%	37,224
Sep 19, 2025	18.60	18.60	18.08	18.38	18.38	-0.86%	24,002
Sep 18, 2025	18.90	18.90	18.40	18.54	18.54	-1.28%	19,207
Sep 17, 2025	18.70	18.94	18.44	18.78	18.78	1.19%	22,235
Sep 16, 2025	18.22	18.98	18.22	18.56	18.56	2.65%	48,770
Sep 15, 2025	17.30	18.18	17.20	18.08	18.08	5.24%	35,821
Sep 12, 2025	16.84	17.50	16.52	17.18	17.18	3.25%	32,139
Sep 11, 2025	15.50	16.66	15.50	16.64	16.64	7.49%	41,975
Sep 10, 2025	17.00	17.00	15.26	15.48	15.48	-8.19%	60,733
Sep 9, 2025	17.10	17.26	16.74	16.86	16.86	-0.24%	50,014
Sep 8, 2025	17.08	17.08	16.84	16.90	16.90	-	16,542
Sep 5, 2025	17.10	17.10	16.78	16.90	16.90	0.12%	21,612
Sep 4, 2025	17.26	17.26	16.84	16.88	16.88	-1.52%	52,983
Sep 3, 2025	16.72	17.66	16.72	17.14	17.14	3.00%	19,237
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