Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.64	14.92	14.52	14.92	14.92	3.47%	307
Mar 12, 2026	14.42	14.42	14.42	14.42	14.42	-1.64%	1,194
Mar 11, 2026	14.30	14.66	14.21	14.66	14.66	2.10%	13,044
Mar 10, 2026	14.28	14.52	14.28	14.36	14.36	0.55%	22,478
Mar 9, 2026	14.46	14.47	14.28	14.28	14.28	-2.59%	40,413
Mar 6, 2026	14.66	14.66	14.66	14.66	14.66	-1.21%	5
Mar 5, 2026	14.84	14.84	14.84	14.84	14.84	2.78%	12
Mar 4, 2026	14.66	14.66	14.24	14.44	14.44	-3.44%	3,362
Mar 3, 2026	14.84	14.95	14.70	14.95	14.95	-3.16%	6,348
Mar 2, 2026	15.84	15.84	15.40	15.44	15.44	-3.50%	157
Feb 27, 2026	16.00	16.00	15.94	16.00	16.00	-2.12%	10,400
Feb 26, 2026	15.90	16.36	15.90	16.35	16.35	1.78%	7,575
Feb 25, 2026	15.50	16.18	15.50	16.06	16.06	2.95%	1,374
Feb 24, 2026	15.12	15.60	15.12	15.60	15.60	4.00%	2,198
Feb 23, 2026	15.10	15.10	15.00	15.00	15.00	-0.92%	50
Feb 20, 2026	14.92	15.14	14.92	15.14	15.14	-1.17%	869
Feb 19, 2026	15.64	15.64	15.32	15.32	15.32	-2.92%	842
Feb 17, 2026	15.78	15.78	15.78	15.78	15.78	-3.29%	268
Feb 16, 2026	16.46	16.46	16.32	16.32	16.32	2.62%	1,400
Feb 13, 2026	15.94	15.94	15.90	15.90	15.90	-2.93%	3,585
Feb 12, 2026	15.68	16.38	15.68	16.38	16.38	8.48%	77
Feb 11, 2026	15.48	15.48	15.10	15.10	15.10	-5.98%	1,257
Feb 10, 2026	15.94	16.06	15.90	16.06	16.06	2.04%	4
Feb 9, 2026	16.00	16.00	15.74	15.74	15.74	1.02%	3,614
Feb 6, 2026	15.72	15.72	15.54	15.58	15.58	-2.50%	511
Feb 5, 2026	15.88	16.26	15.86	15.98	15.98	-	112
Feb 4, 2026	15.76	16.02	15.76	15.98	15.98	0.19%	2,348
Feb 3, 2026	16.48	16.48	15.95	15.95	15.95	-3.16%	973
Feb 2, 2026	16.00	16.54	16.00	16.47	16.47	1.32%	17,582
Jan 30, 2026	16.38	16.38	16.20	16.26	16.26	3.21%	3,666
Jan 28, 2026	15.58	15.75	15.58	15.75	15.75	1.71%	57,855
Jan 27, 2026	15.86	15.86	15.44	15.49	15.48	-2.11%	11,038
Jan 26, 2026	16.36	16.36	15.72	15.82	15.82	-4.24%	39,643
Jan 23, 2026	16.90	16.90	16.52	16.52	16.52	-2.13%	57
Jan 22, 2026	16.38	16.88	16.38	16.88	16.88	5.51%	129
Jan 21, 2026	16.66	16.68	15.82	16.00	16.00	-3.15%	12,849
Jan 20, 2026	16.22	16.76	16.22	16.52	16.52	0.79%	32,375
Jan 19, 2026	16.42	16.55	16.32	16.39	16.39	-0.80%	46,115
Jan 16, 2026	16.18	16.55	16.18	16.52	16.52	1.99%	15,236
Jan 15, 2026	16.20	16.30	16.20	16.20	16.20	4.65%	239
Jan 14, 2026	14.88	15.96	14.88	15.48	15.48	3.20%	1,099
Jan 13, 2026	14.44	15.00	14.44	15.00	15.00	3.59%	55,708
Jan 12, 2026	14.62	14.66	14.46	14.48	14.48	-0.57%	20,370
Jan 9, 2026	14.58	14.60	14.56	14.56	14.56	-0.84%	3,376
Jan 7, 2026	14.98	15.02	14.56	14.69	14.69	-2.22%	35,960
Jan 6, 2026	15.36	15.36	15.02	15.02	15.02	-1.44%	1,402
Jan 5, 2026	15.30	15.30	15.12	15.24	15.24	0.40%	549
Jan 2, 2026	15.20	15.20	14.74	15.18	15.18	-1.56%	422
Dec 30, 2025	15.04	15.42	15.04	15.42	15.42	3.77%	562
Dec 29, 2025	14.64	14.86	14.42	14.86	14.86	4.71%	814