Basler Aktiengesellschaft (ETR:BSL)
Germany · Delayed Price · Currency is EUR 21.60
+0.30 (1.41%)
Oct 28, 2026, 5:35 PM CET
Basler Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 20.90 | 21.90 | 20.90 | 21.60 | 21.60 | 2.61% | 24,115 |
| Oct 27, 2026 | 20.90 | 21.20 | 20.60 | 21.05 | 21.05 | -0.24% | 32,782 |
| Oct 26, 2026 | 20.60 | 21.40 | 20.50 | 21.10 | 21.10 | 3.18% | 23,746 |
| Oct 23, 2026 | 20.90 | 20.90 | 20.10 | 20.45 | 20.45 | -0.73% | 14,316 |
| Oct 22, 2026 | 21.45 | 21.50 | 20.50 | 20.60 | 20.60 | -4.41% | 26,128 |
| Oct 21, 2026 | 21.10 | 21.55 | 21.00 | 21.55 | 21.55 | 3.11% | 38,487 |
| Oct 20, 2026 | 20.80 | 21.15 | 20.25 | 20.90 | 20.90 | -1.18% | 20,002 |
| Oct 19, 2026 | 20.85 | 21.15 | 20.70 | 21.15 | 21.15 | 0.71% | 50,606 |
| Oct 16, 2026 | 21.65 | 21.80 | 20.85 | 21.00 | 21.00 | -1.18% | 28,073 |
| Oct 15, 2026 | 22.20 | 22.20 | 20.25 | 21.25 | 21.25 | -4.92% | 56,030 |
| Oct 14, 2026 | 22.80 | 23.15 | 22.35 | 22.35 | 22.35 | -1.54% | 34,476 |
| Oct 13, 2026 | 21.80 | 22.80 | 21.30 | 22.70 | 22.70 | 2.71% | 62,323 |
| Oct 12, 2026 | 22.80 | 22.80 | 21.95 | 22.10 | 22.10 | -1.56% | 21,981 |
| Oct 9, 2026 | 22.55 | 23.25 | 22.20 | 22.45 | 22.45 | -0.66% | 30,436 |
| Oct 8, 2026 | 23.65 | 23.65 | 22.60 | 22.60 | 22.60 | -4.24% | 49,418 |
| 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 |