Basler Aktiengesellschaft (ETR:BSL)
Germany · Delayed Price · Currency is EUR 23.50
0.00 (0.00%)
Sep 8, 2026, 9:05 AM CET
Basler Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 23.05 | 23.80 | 23.05 | 23.50 | 23.50 | 2.62% | 17,475 |
| Sep 4, 2026 | 22.65 | 23.10 | 22.45 | 22.90 | 22.90 | 0.44% | 14,184 |
| Sep 3, 2026 | 22.70 | 23.15 | 22.50 | 22.80 | 22.80 | 0.44% | 19,824 |
| Sep 2, 2026 | 21.75 | 22.80 | 21.75 | 22.70 | 22.70 | -0.87% | 37,122 |
| Sep 1, 2026 | 22.85 | 23.30 | 22.65 | 22.90 | 22.90 | -1.29% | 32,235 |
| Aug 31, 2026 | 24.15 | 24.50 | 23.20 | 23.20 | 23.20 | -4.53% | 416,191 |
| Aug 28, 2026 | 24.25 | 24.75 | 24.10 | 24.30 | 24.30 | -0.21% | 20,733 |
| Aug 27, 2026 | 23.75 | 24.35 | 23.75 | 24.35 | 24.35 | 3.84% | 27,801 |
| Aug 26, 2026 | 22.45 | 24.00 | 22.45 | 23.45 | 23.45 | 2.40% | 37,359 |
| Aug 25, 2026 | 22.90 | 23.25 | 22.55 | 22.90 | 22.90 | 1.33% | 29,336 |
| Aug 24, 2026 | 23.10 | 23.15 | 22.35 | 22.60 | 22.60 | -2.59% | 27,406 |
| Aug 21, 2026 | 22.45 | 23.30 | 21.30 | 23.20 | 23.20 | 3.34% | 83,245 |
| Aug 20, 2026 | 22.60 | 22.70 | 22.35 | 22.45 | 22.45 | -0.22% | 20,495 |
| Aug 19, 2026 | 23.00 | 23.30 | 22.50 | 22.50 | 22.50 | -2.17% | 28,992 |
| Aug 18, 2026 | 23.70 | 24.00 | 23.00 | 23.00 | 23.00 | -2.54% | 33,455 |
| Aug 17, 2026 | 24.40 | 24.45 | 23.35 | 23.60 | 23.60 | -1.67% | 37,171 |
| Aug 14, 2026 | 24.00 | 24.70 | 24.00 | 24.00 | 24.00 | -0.41% | 36,573 |
| Aug 13, 2026 | 24.25 | 24.55 | 23.60 | 24.10 | 24.10 | -0.21% | 50,033 |
| Aug 12, 2026 | 23.00 | 24.15 | 23.00 | 24.15 | 24.15 | 5.23% | 77,033 |
| Aug 11, 2026 | 23.00 | 23.40 | 22.70 | 22.95 | 22.95 | -0.65% | 39,145 |
| Aug 10, 2026 | 23.80 | 24.00 | 22.70 | 23.10 | 23.10 | -3.14% | 55,889 |
| Aug 7, 2026 | 23.90 | 24.05 | 23.45 | 23.85 | 23.85 | -0.83% | 20,257 |
| Aug 6, 2026 | 24.15 | 24.25 | 23.20 | 24.05 | 24.05 | 1.05% | 43,607 |
| Aug 5, 2026 | 26.80 | 26.80 | 23.55 | 23.80 | 23.80 | -7.03% | 68,723 |
| Aug 4, 2026 | 25.70 | 26.50 | 25.55 | 25.60 | 25.60 | 0.20% | 24,395 |
| Aug 3, 2026 | 25.80 | 26.25 | 23.90 | 25.55 | 25.55 | 2.20% | 44,229 |
| Jul 31, 2026 | 25.10 | 26.00 | 24.85 | 25.00 | 25.00 | 2.25% | 36,504 |
| Jul 30, 2026 | 23.05 | 24.80 | 23.00 | 24.45 | 24.45 | 4.04% | 41,050 |
| Jul 29, 2026 | 24.10 | 24.65 | 23.25 | 23.50 | 23.50 | -3.49% | 29,837 |
| Jul 28, 2026 | 25.00 | 25.60 | 23.95 | 24.35 | 24.35 | -6.17% | 27,266 |
| Jul 27, 2026 | 26.75 | 26.95 | 25.65 | 25.95 | 25.95 | -2.26% | 33,822 |
| Jul 24, 2026 | 26.90 | 26.90 | 26.15 | 26.55 | 26.55 | - | 13,635 |
| Jul 23, 2026 | 27.35 | 27.35 | 26.40 | 26.55 | 26.55 | -3.10% | 25,997 |
| Jul 22, 2026 | 28.20 | 28.20 | 26.95 | 27.40 | 27.40 | -1.79% | 16,553 |
| Jul 21, 2026 | 27.00 | 28.05 | 27.00 | 27.90 | 27.90 | 2.20% | 21,846 |
| Jul 20, 2026 | 26.10 | 27.30 | 25.90 | 27.30 | 27.30 | 5.20% | 25,058 |
| Jul 17, 2026 | 26.50 | 26.50 | 25.20 | 25.95 | 25.95 | -3.17% | 65,582 |
| Jul 16, 2026 | 27.00 | 27.30 | 26.10 | 26.80 | 26.80 | 0.37% | 25,022 |
| Jul 15, 2026 | 29.10 | 29.10 | 26.55 | 26.70 | 26.70 | -7.93% | 22,619 |
| Jul 14, 2026 | 29.60 | 29.75 | 28.50 | 29.00 | 29.00 | -0.68% | 32,661 |
| Jul 13, 2026 | 28.20 | 29.75 | 28.10 | 29.20 | 29.20 | 1.04% | 20,855 |
| Jul 10, 2026 | 28.40 | 29.10 | 27.90 | 28.90 | 28.90 | 0.52% | 19,538 |
| Jul 9, 2026 | 27.75 | 29.10 | 27.70 | 28.75 | 28.75 | 5.31% | 37,920 |
| Jul 8, 2026 | 24.90 | 28.00 | 24.55 | 27.30 | 27.30 | 10.53% | 67,574 |
| Jul 7, 2026 | 27.25 | 27.25 | 24.45 | 24.70 | 24.70 | -10.34% | 55,198 |
| Jul 6, 2026 | 27.35 | 27.55 | 26.30 | 27.55 | 27.55 | -0.90% | 38,217 |
| Jul 3, 2026 | 27.15 | 28.05 | 27.15 | 27.80 | 27.80 | 2.58% | 34,766 |
| Jul 2, 2026 | 28.30 | 28.35 | 26.75 | 27.10 | 27.10 | -3.04% | 47,536 |
| Jul 1, 2026 | 28.80 | 28.95 | 27.55 | 27.95 | 27.95 | -1.06% | 23,867 |
| Jun 30, 2026 | 28.45 | 28.70 | 27.60 | 28.25 | 28.25 | 0.36% | 19,437 |