Skip to main content
logo
Basler Aktiengesellschaft (FRA:BSL)
Germany flag Germany · Delayed Price · Currency is EUR
27.65
-0.50 (-1.78%)
Last updated: Jun 26, 2026, 5:35 PM CET

FRA:BSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.9027.9027.5027.5027.50-3.51%300
Jun 25, 202629.0529.2528.5028.5028.50-0.52%860
Jun 24, 202630.3030.3028.6528.6528.65-3.37%800
Jun 23, 202631.5531.5529.6529.6529.65-7.20%290
Jun 22, 202630.8031.9530.7031.9531.950.79%4,860
Jun 19, 202629.3031.7029.3031.7031.7013.42%1,250
Jun 18, 202627.9527.9527.9527.9527.953.52%-
Jun 17, 202627.0027.0027.0027.0027.00-0.74%-
Jun 16, 202627.6527.9027.2027.2027.20-2.33%240
Jun 15, 202626.9027.8526.9027.8527.854.70%934
Jun 12, 202626.6026.6026.6026.6026.60-0.19%25
Jun 11, 202625.7027.0025.7026.6526.653.70%620
Jun 10, 202625.6526.4025.6525.7025.70-0.19%466
Jun 9, 202626.7526.7525.7525.7525.75-3.92%2,350
Jun 8, 202625.3526.8025.3526.8026.800.56%415
Jun 5, 202626.8526.9526.0026.6526.65-4.31%433
Jun 4, 202628.7528.7527.8527.8527.85-7.32%325
Jun 3, 202630.0530.0530.0530.0530.05-0.99%2,840
Jun 2, 202628.2530.3528.2530.3530.356.16%2,840
Jun 1, 202629.1029.2028.4528.7028.59-2.05%1,760
May 29, 202629.0529.6528.9529.3029.195.97%669
May 28, 202627.8027.8027.6527.6527.54-3.66%100
May 27, 202629.4029.4028.4028.7028.59-3.04%1,488
May 26, 202628.8029.6028.8029.6029.493.32%1,630
May 25, 202627.8528.6527.4528.6528.544.37%1,460
May 22, 202625.4027.4525.4027.4527.347.65%180
May 21, 202626.5026.5025.5025.5025.40-1.35%15
May 20, 202624.7025.8524.7025.8525.757.71%200
May 19, 202624.0024.0024.0024.0023.911.48%-
May 18, 202623.6523.6523.6523.6523.56-1.87%-
May 15, 202625.4525.4524.1024.1024.01-7.84%1,285
May 14, 202626.1526.1526.1526.1526.050.97%-
May 13, 202623.2526.3523.2525.9025.807.02%880
May 12, 202624.3524.3524.0024.2024.11-2.42%340
May 11, 202623.9525.0023.8524.8024.70-0.40%7,040
May 8, 202623.5524.9023.5524.9024.805.06%100
May 7, 202623.4523.8023.4523.7023.610.21%135
May 6, 202623.1024.2023.1023.6523.561.28%737
May 5, 202621.4523.3521.4523.3523.269.37%1,220
May 4, 202618.2422.2518.2421.3521.2715.78%3,080
Apr 30, 202618.0018.6018.0018.4418.371.65%382
Apr 29, 202618.1418.1418.1418.1418.07-1.84%-
Apr 28, 202618.2818.4818.2818.4818.414.41%100
Apr 27, 202617.7017.7017.7017.7017.630.34%-
Apr 24, 202617.6617.7817.6417.6417.57-2.11%800
Apr 23, 202618.4218.4218.0018.0217.95-1.21%600
Apr 22, 202618.2418.2418.2418.2418.17-2.36%-
Apr 21, 202618.6818.6818.6818.6818.61--
Apr 20, 202618.7218.7217.9618.6818.610.86%1,200
Apr 17, 202617.7818.7017.7818.5218.451.65%1,357