Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	27.80	27.80	27.35	27.35	-	-0.36%	6,121
May 22, 2026	25.50	27.75	25.50	27.45	27.45	8.93%	49,541
May 21, 2026	25.85	26.20	25.20	25.20	25.20	-2.14%	17,706
May 20, 2026	25.45	26.15	25.15	25.75	25.75	3.62%	30,830
May 19, 2026	24.45	25.20	24.30	24.85	24.85	3.33%	22,653
May 18, 2026	23.60	24.70	23.60	24.05	24.05	0.63%	38,413
May 15, 2026	25.25	25.25	23.75	23.90	23.90	-6.64%	32,176
May 14, 2026	26.25	26.50	25.00	25.60	25.60	-0.78%	34,949
May 13, 2026	24.10	26.50	24.10	25.80	25.80	7.50%	81,631
May 12, 2026	24.55	24.55	23.80	24.00	24.00	-1.03%	25,555
May 11, 2026	24.45	24.90	23.70	24.25	24.25	0.21%	40,115
May 8, 2026	23.40	24.95	23.40	24.20	24.20	3.42%	73,860
May 7, 2026	23.15	24.10	22.80	23.40	23.40	2.41%	59,944
May 6, 2026	23.10	24.25	22.55	22.85	22.85	-1.08%	120,078
May 5, 2026	21.75	23.10	21.35	23.10	23.10	6.70%	70,894
May 4, 2026	18.36	22.50	18.36	21.65	21.65	18.05%	199,160
Apr 30, 2026	17.98	18.74	17.98	18.34	18.34	0.99%	18,508
Apr 29, 2026	18.02	18.70	18.02	18.16	18.16	-0.55%	15,380
Apr 28, 2026	18.44	18.80	18.00	18.26	18.26	-0.65%	21,729
Apr 27, 2026	17.74	18.44	17.74	18.38	18.38	3.72%	32,543
Apr 24, 2026	17.58	17.94	17.58	17.72	17.72	-0.78%	17,386
Apr 23, 2026	18.58	18.58	17.74	17.86	17.86	-3.15%	39,793
Apr 22, 2026	18.46	18.98	18.36	18.44	18.44	-0.11%	28,658
Apr 21, 2026	18.80	18.82	18.26	18.46	18.46	-0.65%	24,773
Apr 20, 2026	18.18	18.94	18.00	18.58	18.58	1.53%	51,782
Apr 17, 2026	17.98	18.98	17.54	18.30	18.30	2.23%	68,234
Apr 16, 2026	18.10	18.40	17.72	17.90	17.90	0.56%	53,010
Apr 15, 2026	17.24	18.20	17.20	17.80	17.80	3.25%	60,286
Apr 14, 2026	15.88	17.56	15.50	17.24	17.24	9.25%	74,070
Apr 13, 2026	13.52	15.78	13.50	15.78	15.78	16.72%	80,059
Apr 10, 2026	12.86	13.62	12.86	13.52	13.52	3.68%	32,000
Apr 9, 2026	13.02	13.04	12.64	13.04	13.04	0.93%	61,524
Apr 8, 2026	12.64	13.18	12.50	12.92	12.92	4.87%	28,245
Apr 7, 2026	12.74	12.88	12.26	12.32	12.32	-2.84%	18,662
Apr 2, 2026	12.62	12.78	12.16	12.68	12.68	-0.47%	27,318
Apr 1, 2026	12.94	13.16	12.66	12.74	12.74	1.92%	43,871
Mar 31, 2026	12.00	13.32	11.42	12.50	12.50	0.81%	192,001
Mar 30, 2026	13.22	13.22	12.38	12.40	12.40	-4.62%	35,267
Mar 27, 2026	13.32	13.32	12.94	13.00	13.00	-2.26%	25,573
Mar 26, 2026	13.32	13.44	12.80	13.30	13.30	-1.48%	50,147
Mar 25, 2026	13.34	13.74	13.34	13.50	13.50	0.90%	64,704
Mar 24, 2026	13.66	13.84	13.08	13.38	13.38	-3.60%	64,259
Mar 23, 2026	13.50	14.08	13.20	13.88	13.88	-0.29%	41,078
Mar 20, 2026	14.60	14.70	13.80	13.92	13.92	-4.40%	18,101
Mar 19, 2026	15.58	15.58	14.34	14.56	14.56	-4.96%	17,254
Mar 18, 2026	15.18	15.86	14.96	15.32	15.32	3.79%	38,815
Mar 17, 2026	15.56	15.84	14.50	14.76	14.76	-1.34%	31,095
Mar 16, 2026	14.64	15.08	14.38	14.96	14.96	3.03%	14,489
Mar 13, 2026	14.66	15.10	14.28	14.52	14.52	-1.89%	27,996
Mar 12, 2026	14.42	15.04	14.42	14.80	14.80	2.21%	15,646