Basler Aktiengesellschaft (FRA:BSL)
Germany · Delayed Price · Currency is EUR 20.55
-0.45 (-2.14%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:BSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.14% | 595 |
| Oct 22, 2026 | 21.45 | 21.45 | 20.95 | 21.00 | 21.00 | -0.94% | 595 |
| Oct 21, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 3.41% | 841 |
| Oct 20, 2026 | 20.95 | 20.95 | 20.20 | 20.50 | 20.50 | -2.15% | 225 |
| Oct 19, 2026 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | -1.41% | 240 |
| Oct 16, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.95% | - |
| Oct 15, 2026 | 22.25 | 22.25 | 21.05 | 21.05 | 21.05 | -7.06% | 100 |
| Oct 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.72% | - |
| Oct 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.12% | - |
| Oct 12, 2026 | 22.45 | 22.45 | 22.30 | 22.30 | 22.30 | -1.98% | 250 |
| Oct 9, 2026 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | -3.60% | 200 |
| Oct 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | - |
| Oct 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.80% | - |
| Oct 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -3.13% | - |
| Oct 5, 2026 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | 0.63% | 160 |
| Oct 2, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.24% | - |
| Oct 1, 2026 | 24.35 | 24.35 | 24.15 | 24.15 | 24.15 | 0.42% | 35 |
| Sep 30, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.62% | - |
| Sep 29, 2026 | 22.85 | 24.20 | 22.85 | 24.20 | 24.20 | 5.22% | 20 |
| Sep 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.08% | - |
| Sep 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -5.68% | 190 |
| Sep 24, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.20% | - |
| Sep 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.44% | - |
| Sep 22, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.28% | 100 |
| Sep 21, 2026 | 22.15 | 23.35 | 22.15 | 23.35 | 23.35 | 5.42% | 200 |
| Sep 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.14% | - |
| Sep 17, 2026 | 21.35 | 21.90 | 21.35 | 21.90 | 21.90 | 4.78% | 270 |
| Sep 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Sep 15, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | -0.24% | 730 |
| Sep 14, 2026 | 22.85 | 22.85 | 21.00 | 21.15 | 21.15 | -7.24% | 450 |
| Sep 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Sep 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.34% | - |
| Sep 9, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | - |
| Sep 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.08% | - |
| Sep 7, 2026 | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | 2.20% | 145 |
| Sep 4, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | - |
| Sep 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Sep 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.64% | - |
| Sep 1, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Aug 31, 2026 | 24.25 | 24.25 | 23.55 | 23.55 | 23.55 | -3.09% | 200 |
| Aug 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 4.29% | - |
| Aug 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.71% | - |
| Aug 26, 2026 | 22.90 | 23.95 | 22.90 | 23.95 | 23.95 | 6.21% | 325 |
| Aug 25, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.66% | - |
| Aug 24, 2026 | 23.35 | 23.35 | 22.70 | 22.70 | 22.70 | 1.57% | 530 |
| Aug 21, 2026 | 22.25 | 22.35 | 22.25 | 22.35 | 22.35 | -0.89% | 292 |
| Aug 20, 2026 | 22.45 | 22.60 | 22.45 | 22.55 | 22.55 | 1.12% | 325 |
| Aug 19, 2026 | 23.10 | 23.10 | 22.30 | 22.30 | 22.30 | -4.70% | 100 |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Aug 17, 2026 | 23.85 | 24.00 | 23.85 | 24.00 | 24.00 | -0.62% | 350 |