Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 14.40
-0.16 (-1.10%)
At close: Jan 9, 2026
Basler Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 15.02 | 15.02 | 14.98 | 14.98 | 14.98 | -2.47% | 722 |
| Dec 4, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -3.03% | - |
| Dec 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.28% | - |
| Dec 2, 2025 | 15.98 | 15.98 | 15.64 | 15.64 | 15.64 | -4.75% | 9 |
| Dec 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 3.14% | - |
| Nov 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.02% | - |
| Nov 27, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.48% | - |
| Nov 26, 2025 | 15.70 | 16.16 | 15.70 | 16.16 | 16.16 | 4.12% | 1,000 |
| Nov 25, 2025 | 15.20 | 15.52 | 15.20 | 15.52 | 15.52 | 3.19% | 500 |
| Nov 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.40% | - |
| Nov 21, 2025 | 15.54 | 15.54 | 15.10 | 15.10 | 15.10 | -0.26% | 100 |
| Nov 20, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.05% | - |
| Nov 19, 2025 | 14.92 | 15.30 | 14.92 | 15.30 | 15.30 | 2.00% | 300 |
| Nov 18, 2025 | 15.14 | 15.14 | 15.00 | 15.00 | 15.00 | -2.85% | 45 |
| Nov 17, 2025 | 15.60 | 15.62 | 15.44 | 15.44 | 15.44 | -0.90% | 140 |
| Nov 14, 2025 | 15.62 | 15.62 | 15.46 | 15.58 | 15.58 | -2.38% | 784 |
| Nov 13, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.76% | - |
| Nov 12, 2025 | 16.00 | 16.00 | 15.84 | 15.84 | 15.84 | 0.38% | 540 |
| Nov 11, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.38% | - |
| Nov 10, 2025 | 15.42 | 16.00 | 15.42 | 16.00 | 16.00 | 4.71% | 100 |
| Nov 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2.83% | - |
| Nov 6, 2025 | 16.42 | 16.42 | 14.86 | 14.86 | 14.86 | -7.24% | 490 |
| Nov 5, 2025 | 16.38 | 16.38 | 16.02 | 16.02 | 16.02 | -4.19% | 410 |
| Nov 4, 2025 | 17.22 | 17.22 | 16.72 | 16.72 | 16.72 | -2.90% | 20 |
| Nov 3, 2025 | 17.14 | 17.24 | 17.14 | 17.22 | 17.22 | -1.49% | 200 |
| Oct 31, 2025 | 17.68 | 17.68 | 17.48 | 17.48 | 17.48 | -0.34% | 1,010 |
| Oct 30, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -4.67% | 160 |
| Oct 29, 2025 | 17.84 | 18.40 | 16.50 | 18.40 | 18.40 | 0.33% | 11,326 |
| Oct 28, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.33% | - |
| Oct 27, 2025 | 18.02 | 18.28 | 18.02 | 18.28 | 18.28 | 2.01% | 27 |