Basler Aktiengesellschaft (ETR:BSL)
Germany · Delayed Price · Currency is EUR 23.60
-0.40 (-1.67%)
Oct 7, 2026, 5:35 PM CET
Basler Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 23.60 | 24.55 | 23.35 | 23.60 | 23.60 | -2.48% | 24,031 |
| Oct 6, 2026 | 23.25 | 24.20 | 23.25 | 24.20 | 24.20 | 3.86% | 23,020 |
| Oct 5, 2026 | 24.50 | 24.50 | 23.30 | 23.30 | 23.30 | -4.51% | 22,157 |
| Oct 2, 2026 | 24.50 | 24.65 | 24.25 | 24.40 | 24.40 | 2.09% | 14,751 |
| Oct 1, 2026 | 24.30 | 24.60 | 23.40 | 23.90 | 23.90 | -1.44% | 29,501 |
| Sep 30, 2026 | 23.95 | 24.55 | 23.95 | 24.25 | 24.25 | 1.04% | 22,178 |
| Sep 29, 2026 | 22.80 | 24.35 | 22.80 | 24.00 | 24.00 | 5.26% | 28,887 |
| Sep 28, 2026 | 22.95 | 23.30 | 22.20 | 22.80 | 22.80 | -0.44% | 40,346 |
| Sep 25, 2026 | 23.60 | 23.60 | 22.90 | 22.90 | 22.90 | -1.08% | 17,788 |
| Sep 24, 2026 | 24.50 | 24.55 | 23.05 | 23.15 | 23.15 | -6.28% | 32,583 |
| Sep 23, 2026 | 24.75 | 25.00 | 24.25 | 24.70 | 24.70 | 0.41% | 39,304 |
| Sep 22, 2026 | 23.10 | 24.95 | 23.10 | 24.60 | 24.60 | 5.13% | 45,793 |
| Sep 21, 2026 | 22.35 | 24.30 | 22.35 | 23.40 | 23.40 | 5.64% | 40,958 |
| Sep 18, 2026 | 22.20 | 22.80 | 22.05 | 22.15 | 22.15 | 0.23% | 34,429 |
| Sep 17, 2026 | 21.20 | 22.40 | 21.20 | 22.10 | 22.10 | 3.51% | 28,971 |
| Sep 16, 2026 | 21.00 | 22.00 | 21.00 | 21.35 | 21.35 | 2.15% | 29,792 |
| Sep 15, 2026 | 21.10 | 21.35 | 20.45 | 20.90 | 20.90 | -0.24% | 72,433 |
| Sep 14, 2026 | 22.50 | 22.50 | 20.80 | 20.95 | 20.95 | -8.71% | 41,559 |
| Sep 11, 2026 | 22.90 | 23.25 | 22.70 | 22.95 | 22.95 | 0.22% | 28,905 |
| Sep 10, 2026 | 23.05 | 23.35 | 22.70 | 22.90 | 22.90 | -0.87% | 22,782 |
| Sep 9, 2026 | 23.50 | 23.50 | 22.80 | 23.10 | 23.10 | -2.33% | 21,318 |
| Sep 8, 2026 | 23.45 | 23.80 | 23.00 | 23.65 | 23.65 | 0.64% | 23,727 |
| 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 |