Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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