Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	27.75	28.40	27.75	28.15	28.15	1.81%	25,932
Jun 26, 2026	28.00	28.00	27.35	27.65	27.65	-1.78%	25,280
Jun 25, 2026	29.20	29.30	27.55	28.15	28.15	-2.60%	34,717
Jun 24, 2026	29.45	29.95	28.40	28.90	28.90	-3.34%	58,530
Jun 23, 2026	31.45	31.45	29.35	29.90	29.90	-6.27%	48,590
Jun 22, 2026	31.00	31.90	30.55	31.90	31.90	1.43%	51,862
Jun 19, 2026	30.00	31.45	29.95	31.45	31.45	6.97%	103,529
Jun 18, 2026	28.15	29.45	27.00	29.40	29.40	4.44%	55,976
Jun 17, 2026	27.20	28.15	27.20	28.15	28.15	3.11%	29,196
Jun 16, 2026	28.00	28.10	27.00	27.30	27.30	-1.62%	30,911
Jun 15, 2026	27.45	27.90	27.40	27.75	27.75	3.54%	22,525
Jun 12, 2026	26.70	27.00	26.30	26.80	26.80	1.71%	18,844
Jun 11, 2026	26.25	27.15	26.25	26.35	26.35	1.74%	46,840
Jun 10, 2026	26.20	26.70	25.05	25.90	25.90	-1.52%	59,394
Jun 9, 2026	27.55	27.55	26.10	26.30	26.30	-2.41%	29,987
Jun 8, 2026	25.60	27.00	25.30	26.95	26.95	2.28%	45,722
Jun 5, 2026	26.75	27.65	26.15	26.35	26.35	-3.12%	44,178
Jun 4, 2026	29.15	29.15	27.15	27.20	27.20	-7.17%	48,124
Jun 3, 2026	29.80	29.95	28.85	29.30	29.30	-1.68%	20,664
Jun 2, 2026	28.95	30.05	28.70	29.80	29.80	5.15%	47,545
Jun 1, 2026	29.25	29.25	28.20	28.45	28.34	-2.07%	44,899
May 29, 2026	28.80	29.30	28.60	29.05	28.94	1.22%	51,097
May 28, 2026	27.90	28.70	27.15	28.70	28.59	2.50%	28,792
May 27, 2026	29.00	29.20	27.85	28.00	27.89	-3.45%	30,583
May 26, 2026	28.60	29.65	28.60	29.00	28.89	1.40%	62,372
May 25, 2026	27.80	28.90	27.00	28.60	28.49	4.19%	42,046
May 22, 2026	25.50	27.75	25.50	27.45	27.34	8.93%	49,541
May 21, 2026	25.85	26.20	25.20	25.20	25.10	-2.14%	17,706
May 20, 2026	25.45	26.15	25.15	25.75	25.65	3.62%	30,830
May 19, 2026	24.45	25.20	24.30	24.85	24.75	3.33%	22,653
May 18, 2026	23.60	24.70	23.60	24.05	23.96	0.63%	38,413