Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 15.92
+0.16 (1.02%)
At close: Nov 28, 2025
Basler Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 18.20 | 18.20 | 17.92 | 17.92 | 17.92 | -2.40% | 300 |
| Oct 23, 2025 | 18.52 | 18.84 | 18.28 | 18.36 | 18.36 | -0.86% | 850 |
| Oct 22, 2025 | 19.26 | 19.56 | 18.52 | 18.52 | 18.52 | -1.17% | 750 |
| Oct 21, 2025 | 18.60 | 18.74 | 18.46 | 18.74 | 18.74 | 1.63% | 480 |
| Oct 20, 2025 | 18.14 | 18.44 | 18.14 | 18.44 | 18.44 | 4.30% | 100 |
| Oct 17, 2025 | 18.72 | 18.72 | 17.68 | 17.68 | 17.68 | -8.11% | 200 |
| Oct 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.03% | - |
| Oct 15, 2025 | 18.56 | 19.44 | 18.56 | 19.44 | 19.44 | 8.00% | 1,900 |
| Oct 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.02% | - |
| Oct 13, 2025 | 17.84 | 18.56 | 17.84 | 18.56 | 18.56 | 0.43% | 5,120 |
| Oct 10, 2025 | 18.44 | 18.48 | 18.44 | 18.48 | 18.48 | 1.20% | 1,905 |
| Oct 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% | - |
| Oct 8, 2025 | 18.46 | 18.46 | 18.24 | 18.24 | 18.24 | -0.87% | 100 |
| Oct 7, 2025 | 18.08 | 18.40 | 18.08 | 18.40 | 18.40 | 2.00% | 300 |
| Oct 6, 2025 | 17.78 | 18.04 | 17.78 | 18.04 | 18.04 | -2.70% | 54 |
| Oct 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 5.46% | - |
| Oct 2, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.23% | - |
| Oct 1, 2025 | 17.72 | 17.72 | 17.54 | 17.54 | 17.54 | -1.35% | 15 |
| Sep 30, 2025 | 17.72 | 17.78 | 17.72 | 17.78 | 17.78 | 1.25% | 115 |
| Sep 29, 2025 | 18.24 | 18.24 | 17.56 | 17.56 | 17.56 | -5.49% | 180 |
| Sep 26, 2025 | 18.28 | 18.58 | 18.28 | 18.58 | 18.58 | 0.65% | 271 |
| Sep 25, 2025 | 18.76 | 18.76 | 18.46 | 18.46 | 18.46 | -1.70% | 1,772 |
| Sep 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.08% | - |
| Sep 23, 2025 | 18.62 | 18.62 | 18.58 | 18.58 | 18.58 | -0.43% | 50 |