Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.22	15.22	15.02	15.02	15.02	-4.82%	350
Feb 19, 2026	15.78	15.78	15.78	15.78	15.78	0.77%	-
Feb 18, 2026	15.66	15.66	15.66	15.66	15.66	-2.97%	-
Feb 17, 2026	16.00	16.14	16.00	16.14	16.14	1.25%	10
Feb 16, 2026	15.94	15.94	15.94	15.94	15.94	0.25%	-
Feb 13, 2026	15.90	15.90	15.90	15.90	15.90	-2.45%	-
Feb 12, 2026	15.08	16.30	15.08	16.30	16.30	3.69%	348
Feb 11, 2026	15.72	15.72	15.72	15.72	15.72	0.90%	-
Feb 10, 2026	15.58	15.58	15.58	15.58	15.58	-1.52%	-
Feb 9, 2026	15.78	15.82	15.78	15.82	15.82	1.41%	300
Feb 6, 2026	15.64	15.64	15.60	15.60	15.60	-1.52%	200
Feb 5, 2026	15.88	15.88	15.84	15.84	15.84	-0.75%	89
Feb 4, 2026	15.96	15.96	15.96	15.96	15.96	-1.85%	-
Feb 3, 2026	16.38	16.38	16.10	16.26	16.26	0.37%	641
Feb 2, 2026	16.20	16.20	16.20	16.20	16.20	-2.06%	60
Jan 30, 2026	16.24	16.54	16.24	16.54	16.54	1.47%	250
Jan 29, 2026	16.30	16.30	16.30	16.30	16.30	5.84%	-
Jan 28, 2026	15.40	15.40	15.40	15.40	15.40	-2.04%	-
Jan 27, 2026	15.72	15.72	15.72	15.72	15.72	-4.03%	-
Jan 26, 2026	16.20	16.38	16.20	16.38	16.38	-1.80%	13
Jan 23, 2026	16.68	16.68	16.68	16.68	16.68	1.34%	-
Jan 22, 2026	16.46	16.46	16.46	16.46	16.46	1.23%	-
Jan 21, 2026	16.26	16.26	16.26	16.26	16.26	-0.37%	-
Jan 20, 2026	16.22	16.36	16.22	16.32	16.32	-1.33%	1,000
Jan 19, 2026	16.36	16.54	16.36	16.54	16.54	3.37%	537
Jan 16, 2026	16.00	16.00	16.00	16.00	16.00	-2.32%	-
Jan 15, 2026	15.64	16.38	15.64	16.38	16.38	2.63%	320
Jan 14, 2026	14.82	15.96	14.82	15.96	15.96	9.77%	200
Jan 13, 2026	14.54	14.54	14.54	14.54	14.54	0.55%	-
Jan 12, 2026	14.46	14.46	14.46	14.46	14.46	0.42%	-
Jan 9, 2026	14.40	14.40	14.40	14.40	14.40	-1.10%	-
Jan 8, 2026	14.56	14.56	14.56	14.56	14.56	-2.93%	-
Jan 7, 2026	15.00	15.00	15.00	15.00	15.00	-0.92%	-
Jan 6, 2026	15.14	15.14	15.14	15.14	15.14	-	-
Jan 5, 2026	15.14	15.14	15.14	15.14	15.14	0.80%	-
Jan 2, 2026	15.02	15.02	15.02	15.02	15.02	-1.31%	-
Dec 30, 2025	14.98	15.22	14.98	15.22	15.22	2.28%	1,302
Dec 29, 2025	14.62	14.88	14.62	14.88	14.88	4.49%	1,314
Dec 23, 2025	13.76	14.32	13.76	14.24	14.24	3.79%	1,049
Dec 22, 2025	13.38	13.72	13.38	13.72	13.72	0.29%	806
Dec 19, 2025	13.72	13.72	13.68	13.68	13.68	4.11%	68
Dec 18, 2025	13.14	13.14	13.14	13.14	13.14	-3.81%	-
Dec 17, 2025	13.66	13.66	13.66	13.66	13.66	1.19%	-
Dec 16, 2025	13.76	13.76	13.50	13.50	13.50	-2.88%	384
Dec 15, 2025	13.90	13.90	13.90	13.90	13.90	-2.52%	-
Dec 12, 2025	14.42	14.42	14.26	14.26	14.26	-1.66%	50
Dec 11, 2025	14.50	14.50	14.50	14.50	14.50	-1.09%	-
Dec 10, 2025	14.66	14.66	14.66	14.66	14.66	1.66%	-
Dec 9, 2025	14.42	14.42	14.42	14.42	14.42	-2.44%	-
Dec 8, 2025	14.46	14.78	14.46	14.78	14.78	-1.34%	500