Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 18.36
-0.56 (-2.96%)
At close: Oct 23, 2025
Basler Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.82 | 19.04 | 18.30 | 18.46 | - | -2.43% | 5,122 |
| Oct 22, 2025 | 19.88 | 19.88 | 18.92 | 18.92 | - | -2.47% | 28,083 |
| Oct 21, 2025 | 18.58 | 19.40 | 18.34 | 19.40 | - | 3.63% | 18,555 |
| Oct 20, 2025 | 18.22 | 18.76 | 18.10 | 18.72 | - | 3.43% | 22,059 |
| Oct 17, 2025 | 18.70 | 18.92 | 17.68 | 18.10 | - | -4.94% | 28,521 |
| Oct 16, 2025 | 19.20 | 19.40 | 18.78 | 19.04 | - | -1.04% | 22,609 |
| Oct 15, 2025 | 18.60 | 19.86 | 18.44 | 19.24 | - | 3.22% | 81,496 |
| Oct 14, 2025 | 18.30 | 18.70 | 18.12 | 18.64 | - | 1.64% | 41,336 |
| Oct 13, 2025 | 18.20 | 18.90 | 17.94 | 18.34 | - | 1.78% | 65,043 |
| Oct 10, 2025 | 18.78 | 18.78 | 17.94 | 18.02 | - | -3.22% | 24,012 |
| Oct 9, 2025 | 18.66 | 18.80 | 18.36 | 18.62 | - | 0.65% | 61,677 |
| Oct 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | 37,448 |
| Oct 7, 2025 | 18.40 | 18.64 | 18.04 | 18.50 | - | 3.70% | 39,001 |
| Oct 6, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | - | 37,461 |
| Oct 3, 2025 | 18.24 | 18.28 | 17.54 | 17.84 | - | -3.36% | 26,364 |
| Oct 2, 2025 | 17.90 | 18.78 | 17.76 | 18.46 | - | 4.06% | 35,942 |
| Oct 1, 2025 | 17.74 | 18.00 | 17.46 | 17.74 | - | -0.67% | 43,393 |
| Sep 30, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | - | - | 21,561 |
| Sep 29, 2025 | 17.82 | 18.08 | 17.68 | 17.86 | - | -1.22% | 17,396 |
| Sep 26, 2025 | 18.50 | 18.60 | 18.06 | 18.08 | - | -1.74% | 20,568 |
| Sep 25, 2025 | 18.88 | 18.88 | 18.36 | 18.40 | - | -2.54% | 28,910 |
| Sep 24, 2025 | 18.96 | 18.96 | 18.58 | 18.88 | - | 0.53% | 27,803 |
| Sep 23, 2025 | 18.72 | 19.00 | 18.22 | 18.78 | - | 2.18% | 30,038 |
| Sep 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | - | 37,224 |
| Sep 19, 2025 | 18.60 | 18.60 | 18.08 | 18.38 | - | -0.86% | 24,002 |
| Sep 18, 2025 | 18.90 | 18.90 | 18.40 | 18.54 | - | -1.28% | 19,207 |
| Sep 17, 2025 | 18.70 | 18.94 | 18.44 | 18.78 | - | 1.19% | 22,235 |
| Sep 16, 2025 | 18.22 | 18.98 | 18.22 | 18.56 | - | 2.65% | 48,770 |
| Sep 15, 2025 | 17.30 | 18.18 | 17.20 | 18.08 | - | 5.24% | 35,821 |
| Sep 12, 2025 | 16.84 | 17.50 | 16.52 | 17.18 | - | 3.25% | 32,139 |
| Sep 11, 2025 | 15.50 | 16.66 | 15.50 | 16.64 | - | 7.49% | 41,975 |
| Sep 10, 2025 | 17.00 | 17.00 | 15.26 | 15.48 | - | -8.19% | 60,733 |
| Sep 9, 2025 | 17.10 | 17.26 | 16.74 | 16.86 | - | -0.24% | 50,014 |
| Sep 8, 2025 | 17.08 | 17.08 | 16.84 | 16.90 | - | - | 16,542 |
| Sep 5, 2025 | 17.10 | 17.10 | 16.78 | 16.90 | - | 0.12% | 21,612 |
| Sep 4, 2025 | 17.26 | 17.26 | 16.84 | 16.88 | - | -1.52% | 52,983 |
| Sep 3, 2025 | 16.72 | 17.66 | 16.72 | 17.14 | - | 3.00% | 19,237 |
| Sep 2, 2025 | 16.90 | 16.90 | 16.24 | 16.64 | - | -0.95% | 32,948 |
| Sep 1, 2025 | 16.66 | 17.12 | 16.62 | 16.80 | - | - | 48,886 |
| Aug 29, 2025 | 16.90 | 17.66 | 16.74 | 16.80 | - | 0.12% | 63,137 |
| Aug 28, 2025 | 16.36 | 17.04 | 15.74 | 16.78 | - | 6.20% | 113,330 |
| Aug 27, 2025 | 15.86 | 15.94 | 15.72 | 15.80 | - | - | 4,482 |
| Aug 26, 2025 | 15.88 | 15.90 | 15.64 | 15.80 | - | -0.13% | 6,132 |
| Aug 25, 2025 | 15.80 | 16.00 | 15.62 | 15.82 | - | -0.50% | 11,955 |
| Aug 22, 2025 | 15.88 | 16.00 | 15.54 | 15.90 | - | 0.76% | 18,058 |
| Aug 21, 2025 | 15.10 | 16.14 | 15.06 | 15.78 | - | 5.76% | 38,206 |
| Aug 20, 2025 | 14.90 | 15.12 | 14.72 | 14.92 | - | -0.27% | 11,967 |
| Aug 19, 2025 | 14.86 | 15.18 | 14.72 | 14.96 | - | - | 14,836 |
| Aug 18, 2025 | 14.88 | 15.26 | 14.60 | 14.96 | - | 0.94% | 34,728 |
| Aug 15, 2025 | 13.88 | 14.88 | 13.88 | 14.82 | - | 7.86% | 40,053 |