Basler Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,665
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%	8,388
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
Dec 23, 2025	14.26	14.28	14.12	14.19	14.19	2.76%	20,758
Dec 22, 2025	13.58	13.94	13.58	13.81	13.81	1.22%	9,722
Dec 19, 2025	13.72	13.72	13.65	13.65	13.65	-2.54%	13,718
Dec 18, 2025	13.66	14.00	13.66	14.00	14.00	3.17%	14,723
Dec 17, 2025	13.62	13.80	13.57	13.57	13.57	-1.35%	4,087
Dec 16, 2025	13.86	13.86	13.76	13.76	13.76	-1.21%	4,320
Dec 15, 2025	13.94	14.02	13.82	13.93	13.92	-1.40%	9,612
Dec 12, 2025	14.10	14.12	14.10	14.12	14.12	-3.00%	1,731
Dec 11, 2025	14.56	14.56	14.56	14.56	14.56	0.83%	88
Dec 10, 2025	14.44	14.44	14.44	14.44	14.44	-1.37%	300
Dec 9, 2025	14.76	14.76	14.64	14.64	14.64	0.27%	-
Dec 8, 2025	14.80	14.81	14.44	14.60	14.60	-2.54%	334
Dec 5, 2025	14.96	15.02	14.88	14.98	14.98	-0.43%	10,312
Dec 4, 2025	15.42	15.42	15.04	15.05	15.05	-4.33%	12,589
Dec 3, 2025	15.60	15.73	15.60	15.73	15.73	-1.06%	2,876
Dec 2, 2025	15.86	15.96	15.82	15.89	15.89	-1.86%	12,714
Dec 1, 2025	16.52	16.52	16.10	16.20	16.20	-0.86%	8,066
Nov 28, 2025	16.00	16.51	16.00	16.34	16.34	2.47%	4,913
Nov 27, 2025	16.10	16.10	15.88	15.94	15.94	0.94%	5,041
Nov 26, 2025	15.76	15.79	15.76	15.79	15.79	2.39%	3,745