Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 18.68
-0.20 (-1.06%)
Last updated: Sep 25, 2025, 12:01 PM CET
Basler Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 18.34 | 18.66 | 18.30 | 18.66 | 18.66 | 3.21% | 550 |
| Sep 19, 2025 | 18.40 | 18.40 | 18.02 | 18.08 | 18.08 | -2.16% | 1,306 |
| Sep 18, 2025 | 18.84 | 18.84 | 18.48 | 18.48 | 18.48 | -0.96% | 700 |
| Sep 17, 2025 | 18.44 | 18.66 | 18.44 | 18.66 | 18.66 | 0.11% | 100 |
| Sep 16, 2025 | 17.94 | 18.78 | 17.94 | 18.64 | 18.64 | 3.90% | 315 |
| Sep 15, 2025 | 17.12 | 17.94 | 17.12 | 17.94 | 17.94 | 3.58% | 100 |
| Sep 12, 2025 | 16.68 | 17.32 | 16.68 | 17.32 | 17.32 | 2.73% | 302 |
| Sep 11, 2025 | 15.16 | 16.86 | 15.16 | 16.86 | 16.86 | 6.98% | 1,475 |
| Sep 10, 2025 | 16.70 | 16.70 | 15.76 | 15.76 | 15.76 | -6.30% | 60 |
| Sep 9, 2025 | 17.12 | 17.12 | 16.82 | 16.82 | 16.82 | -0.12% | 500 |
| Sep 8, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.24% | - |
| Sep 5, 2025 | 16.98 | 16.98 | 16.88 | 16.88 | 16.88 | -2.54% | 300 |
| Sep 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.12% | - |
| Sep 3, 2025 | 16.62 | 17.34 | 16.62 | 17.34 | 17.34 | 2.97% | 400 |
| Sep 2, 2025 | 16.86 | 16.86 | 16.84 | 16.84 | 16.84 | 0.24% | 50 |
| Sep 1, 2025 | 16.86 | 17.10 | 16.80 | 16.80 | 16.80 | -0.24% | 5,430 |
| Aug 29, 2025 | 16.72 | 16.96 | 16.72 | 16.84 | 16.84 | -0.36% | 3,030 |
| Aug 28, 2025 | 16.54 | 16.90 | 16.54 | 16.90 | 16.90 | 7.92% | 300 |
| Aug 27, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% | - |
| Aug 26, 2025 | 15.86 | 15.90 | 15.62 | 15.62 | 15.62 | -0.38% | 780 |
| Aug 25, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.51% | - |
| Aug 22, 2025 | 15.98 | 15.98 | 15.82 | 15.92 | 15.92 | -3.28% | 355 |
| Aug 21, 2025 | 14.80 | 16.46 | 14.80 | 16.46 | 16.46 | 11.97% | 1,019 |
| Aug 20, 2025 | 14.76 | 14.78 | 14.70 | 14.70 | 14.70 | -3.03% | 260 |
| Aug 19, 2025 | 14.80 | 15.16 | 14.80 | 15.16 | 15.16 | 2.99% | 380 |
| Aug 18, 2025 | 14.74 | 14.74 | 14.72 | 14.72 | 14.72 | 6.67% | 370 |
| Aug 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.32% | - |
| Aug 14, 2025 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | 1.34% | 300 |
| Aug 13, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.88% | - |
| Aug 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.04% | - |
| Aug 11, 2025 | 13.56 | 13.56 | 13.42 | 13.42 | 13.42 | 2.29% | 300 |
| Aug 8, 2025 | 12.50 | 13.12 | 12.50 | 13.12 | 13.12 | -0.15% | 550 |
| Aug 7, 2025 | 12.80 | 13.14 | 12.80 | 13.14 | 13.14 | 8.60% | 280 |
| Aug 6, 2025 | 12.56 | 12.96 | 12.10 | 12.10 | 12.10 | 1.17% | 1,140 |
| Aug 5, 2025 | 11.32 | 11.96 | 11.32 | 11.96 | 11.96 | 4.73% | 2,800 |
| Aug 4, 2025 | 11.30 | 11.46 | 11.30 | 11.42 | 11.42 | 0.53% | 1,500 |
| Aug 1, 2025 | 11.44 | 11.44 | 11.36 | 11.36 | 11.36 | -0.53% | 150 |
| Jul 31, 2025 | 11.98 | 11.98 | 11.42 | 11.42 | 11.42 | -6.85% | 1,500 |
| Jul 30, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.92% | - |
| Jul 29, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 5.93% | 100 |
| Jul 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.14% | - |
| Jul 25, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 6.32% | - |
| Jul 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.85% | - |
| Jul 23, 2025 | 12.54 | 12.54 | 11.92 | 11.92 | 11.92 | -6.73% | 560 |
| Jul 22, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.78% | - |
| Jul 21, 2025 | 12.94 | 12.94 | 12.88 | 12.88 | 12.88 | -1.08% | 180 |
| Jul 18, 2025 | 13.30 | 13.30 | 13.02 | 13.02 | 13.02 | -3.41% | 200 |