Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 15.98
+0.18 (1.14%)
Last updated: Aug 28, 2025, 9:35 AM CET
Basler Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | - | 13,257 |
| Aug 13, 2025 | 13.52 | 13.76 | 13.52 | 13.74 | - | 1.18% | 14,004 |
| Aug 12, 2025 | 13.56 | 13.78 | 13.36 | 13.58 | - | -0.88% | 14,142 |
| Aug 11, 2025 | 13.60 | 14.00 | 13.42 | 13.70 | - | -0.29% | 34,976 |
| Aug 8, 2025 | 12.60 | 13.74 | 12.60 | 13.74 | - | 10.10% | 47,821 |
| Aug 7, 2025 | 13.22 | 13.22 | 12.16 | 12.48 | - | 4.00% | 60,894 |
| Aug 6, 2025 | 12.76 | 12.98 | 11.82 | 12.00 | - | -6.69% | 16,455 |
| Aug 5, 2025 | 11.40 | 12.98 | 11.40 | 12.86 | - | 12.02% | 26,002 |
| Aug 4, 2025 | 11.42 | 11.56 | 11.36 | 11.48 | - | 0.17% | 6,928 |
| Aug 1, 2025 | 11.76 | 11.76 | 11.32 | 11.46 | - | -0.69% | 28,504 |
| Jul 31, 2025 | 12.08 | 12.10 | 11.54 | 11.54 | - | -5.41% | 15,354 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.16 | 12.20 | - | -1.61% | 7,179 |
| Jul 29, 2025 | 12.34 | 12.60 | 12.34 | 12.40 | - | 1.31% | 15,082 |
| Jul 28, 2025 | 12.00 | 12.38 | 12.00 | 12.24 | - | 2.68% | 7,399 |
| Jul 25, 2025 | 12.40 | 12.40 | 11.88 | 11.92 | - | -4.33% | 24,439 |
| Jul 24, 2025 | 12.24 | 12.58 | 12.16 | 12.46 | - | -1.74% | 13,685 |
| Jul 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | - | - | 13,181 |
| Jul 22, 2025 | 12.98 | 13.00 | 12.60 | 12.68 | - | -3.35% | 13,243 |
| Jul 21, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | - | 10,205 |
| Jul 18, 2025 | 13.48 | 13.50 | 13.06 | 13.12 | - | -2.24% | 11,120 |
| Jul 17, 2025 | 13.70 | 13.70 | 13.28 | 13.42 | - | -2.61% | 8,939 |
| Jul 16, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | - | 10,389 |
| Jul 15, 2025 | 13.36 | 13.84 | 13.32 | 13.78 | - | 4.55% | 45,036 |
| Jul 14, 2025 | 13.50 | 13.80 | 13.18 | 13.18 | - | -2.95% | 412,085 |
| Jul 11, 2025 | 12.46 | 13.98 | 12.46 | 13.58 | - | 12.60% | 29,071 |
| Jul 10, 2025 | 13.24 | 13.24 | 12.06 | 12.06 | - | -8.77% | 17,877 |
| Jul 9, 2025 | 13.84 | 13.90 | 12.86 | 13.22 | - | -3.50% | 37,295 |
| Jul 8, 2025 | 13.28 | 13.86 | 13.24 | 13.70 | - | 3.32% | 15,144 |
| Jul 7, 2025 | 12.82 | 13.40 | 12.82 | 13.26 | - | 3.43% | 3,837 |
| Jul 4, 2025 | 12.68 | 13.00 | 12.62 | 12.82 | - | 2.56% | 9,416 |
| Jul 3, 2025 | 13.72 | 13.72 | 12.28 | 12.50 | - | -8.22% | 28,351 |
| Jul 2, 2025 | 12.80 | 13.62 | 12.68 | 13.62 | - | 9.84% | 40,442 |
| Jul 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 3,750 |
| Jun 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 11,491 |
| Jun 27, 2025 | 12.38 | 12.44 | 12.24 | 12.40 | - | 1.31% | 6,116 |
| Jun 26, 2025 | 12.28 | 12.44 | 12.10 | 12.24 | - | 0.66% | 9,427 |
| Jun 25, 2025 | 12.04 | 12.82 | 12.00 | 12.16 | - | 2.01% | 36,983 |
| Jun 24, 2025 | 11.00 | 12.00 | 10.76 | 11.92 | - | 9.36% | 28,795 |
| Jun 23, 2025 | 10.16 | 11.00 | 10.16 | 10.90 | - | 6.86% | 21,226 |
| Jun 20, 2025 | 9.95 | 10.20 | 9.87 | 10.20 | - | 2.51% | 20,033 |