Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	17.24	17.24	17.24	17.24	-	-	74,870
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
Mar 11, 2026	14.40	14.64	14.00	14.48	14.48	-0.69%	31,573
Mar 10, 2026	14.14	14.70	14.14	14.58	14.58	2.10%	15,078
Mar 9, 2026	14.50	14.58	14.24	14.28	14.28	-4.03%	21,966
Mar 6, 2026	14.88	15.06	14.58	14.88	14.88	0.54%	15,706
Mar 5, 2026	14.66	14.94	14.66	14.80	14.80	2.92%	25,447
Mar 4, 2026	14.64	14.70	14.04	14.38	14.38	-2.04%	31,506
Mar 3, 2026	15.24	15.32	14.66	14.68	14.68	-4.80%	24,209
Mar 2, 2026	16.24	16.24	15.26	15.42	15.42	-1.66%	7,623
Feb 27, 2026	15.98	16.26	15.64	15.68	15.68	-1.13%	18,295
Feb 26, 2026	16.12	16.52	15.86	15.86	15.86	-0.75%	32,831
Feb 25, 2026	15.70	16.22	15.62	15.98	15.98	3.36%	31,968
Feb 24, 2026	14.92	15.64	14.92	15.46	15.46	3.48%	26,380
Feb 23, 2026	14.96	15.26	14.94	14.94	14.94	-1.32%	11,028
Feb 20, 2026	15.34	15.34	14.86	15.14	15.14	-1.30%	16,309
Feb 19, 2026	15.88	15.96	15.16	15.34	15.34	-3.76%	10,271
Feb 18, 2026	15.50	16.02	15.50	15.94	15.94	1.92%	6,665
Feb 17, 2026	16.26	16.28	15.56	15.64	15.64	-2.86%	17,745
Feb 16, 2026	16.32	16.52	15.96	16.10	16.10	0.12%	14,971
Feb 13, 2026	16.00	16.22	15.84	16.08	16.08	0.88%	12,803
Feb 12, 2026	15.60	16.50	15.60	15.94	15.94	5.56%	20,641
Feb 11, 2026	15.72	15.92	15.10	15.10	15.10	-4.67%	26,175
Feb 10, 2026	15.88	16.04	15.52	15.84	15.84	1.02%	7,902
Feb 9, 2026	15.66	16.08	15.64	15.68	15.68	0.13%	14,779
Feb 6, 2026	15.72	15.92	15.22	15.66	15.66	-0.76%	19,683
Feb 5, 2026	15.88	16.26	15.70	15.78	15.78	-1.00%	17,979
Feb 4, 2026	15.94	16.12	15.80	15.94	15.94	-0.87%	9,247
Feb 3, 2026	16.48	16.56	15.92	16.08	16.08	-2.31%	19,801