Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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