Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 16.30
+0.90 (5.84%)
At close: Jan 29, 2026
Basler Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.24 | 16.54 | 16.24 | 16.54 | 16.54 | 1.47% | 250 |
| Jan 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.84% | - |
| Jan 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.04% | - |
| Jan 27, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -4.03% | - |
| Jan 26, 2026 | 16.20 | 16.38 | 16.20 | 16.38 | 16.38 | -1.80% | 13 |
| Jan 23, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.34% | - |
| Jan 22, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.23% | - |
| Jan 21, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.37% | - |
| Jan 20, 2026 | 16.22 | 16.36 | 16.22 | 16.32 | 16.32 | -1.33% | 1,000 |
| Jan 19, 2026 | 16.36 | 16.54 | 16.36 | 16.54 | 16.54 | 3.37% | 537 |
| Jan 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.32% | - |
| Jan 15, 2026 | 15.64 | 16.38 | 15.64 | 16.38 | 16.38 | 2.63% | 320 |
| Jan 14, 2026 | 14.82 | 15.96 | 14.82 | 15.96 | 15.96 | 9.77% | 200 |
| Jan 13, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.55% | - |
| Jan 12, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.42% | - |
| 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 |