Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	25.25	25.25	23.75	23.90	23.81	-6.64%	32,176
May 14, 2026	26.25	26.50	25.00	25.60	25.50	-0.78%	34,949
May 13, 2026	24.10	26.50	24.10	25.80	25.70	7.50%	81,631
May 12, 2026	24.55	24.55	23.80	24.00	23.91	-1.03%	25,555
May 11, 2026	24.45	24.90	23.70	24.25	24.16	0.21%	40,115
May 8, 2026	23.40	24.95	23.40	24.20	24.11	3.42%	73,860
May 7, 2026	23.15	24.10	22.80	23.40	23.31	2.41%	59,944
May 6, 2026	23.10	24.25	22.55	22.85	22.76	-1.08%	120,078
May 5, 2026	21.75	23.10	21.35	23.10	23.01	6.70%	70,894
May 4, 2026	18.36	22.50	18.36	21.65	21.57	18.05%	199,160
Apr 30, 2026	17.98	18.74	17.98	18.34	18.27	0.99%	18,508
Apr 29, 2026	18.02	18.70	18.02	18.16	18.09	-0.55%	15,380
Apr 28, 2026	18.44	18.80	18.00	18.26	18.19	-0.65%	21,729
Apr 27, 2026	17.74	18.44	17.74	18.38	18.31	3.72%	32,543
Apr 24, 2026	17.58	17.94	17.58	17.72	17.65	-0.78%	17,386
Apr 23, 2026	18.58	18.58	17.74	17.86	17.79	-3.15%	39,793
Apr 22, 2026	18.46	18.98	18.36	18.44	18.37	-0.11%	28,658
Apr 21, 2026	18.80	18.82	18.26	18.46	18.39	-0.65%	24,773
Apr 20, 2026	18.18	18.94	18.00	18.58	18.51	1.53%	51,782
Apr 17, 2026	17.98	18.98	17.54	18.30	18.23	2.23%	68,234
Apr 16, 2026	18.10	18.40	17.72	17.90	17.83	0.56%	53,010
Apr 15, 2026	17.24	18.20	17.20	17.80	17.73	3.25%	60,286
Apr 14, 2026	15.88	17.56	15.50	17.24	17.17	9.25%	74,070
Apr 13, 2026	13.52	15.78	13.50	15.78	15.72	16.72%	80,059
Apr 10, 2026	12.86	13.62	12.86	13.52	13.47	3.68%	32,000
Apr 9, 2026	13.02	13.04	12.64	13.04	12.99	0.93%	61,524
Apr 8, 2026	12.64	13.18	12.50	12.92	12.87	4.87%	28,245
Apr 7, 2026	12.74	12.88	12.26	12.32	12.27	-2.84%	18,662
Apr 2, 2026	12.62	12.78	12.16	12.68	12.63	-0.47%	27,318