Basilea Pharmaceutica AG (LON:0QNA)
London · Delayed Price · Currency is GBP · Price in CHF 45.84
-0.72 (-1.54%)
At close: Sep 15, 2025
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 46.38 | 46.55 | 45.90 | 45.90 | 45.90 | 0.12% | 2,342 |
| Sep 15, 2025 | 45.95 | 45.95 | 45.50 | 45.84 | 45.84 | -1.54% | 1,281 |
| Sep 12, 2025 | 46.85 | 46.85 | 45.75 | 46.56 | 46.56 | 1.22% | 754 |
| Sep 11, 2025 | 46.45 | 46.45 | 46.00 | 46.00 | 46.00 | 0.07% | 1,018 |
| Sep 10, 2025 | 45.83 | 46.15 | 45.83 | 45.97 | 45.97 | -0.29% | 2,912 |
| Sep 9, 2025 | 45.93 | 46.30 | 45.85 | 46.10 | 46.10 | -0.44% | 1,481 |
| Sep 8, 2025 | 46.65 | 46.65 | 46.25 | 46.30 | 46.30 | -1.22% | 664 |
| Sep 5, 2025 | 47.10 | 47.10 | 46.50 | 46.88 | 46.88 | -1.41% | 1,227 |
| Sep 4, 2025 | 46.50 | 47.90 | 46.40 | 47.54 | 47.54 | 2.46% | 6,219 |
| Sep 3, 2025 | 46.45 | 46.50 | 46.20 | 46.40 | 46.40 | 0.56% | 75,362 |
| Sep 2, 2025 | 46.53 | 46.53 | 45.80 | 46.14 | 46.14 | -1.50% | 1,988 |
| Sep 1, 2025 | 47.58 | 47.65 | 46.58 | 46.85 | 46.85 | -0.53% | 7,159 |
| Aug 29, 2025 | 46.70 | 47.20 | 46.70 | 47.10 | 47.10 | 1.62% | 1,037 |
| Aug 28, 2025 | 46.25 | 46.45 | 46.20 | 46.35 | 46.35 | -0.86% | 939 |
| Aug 27, 2025 | 46.28 | 46.75 | 46.23 | 46.75 | 46.75 | 0.65% | 1,129 |
| Aug 26, 2025 | 46.60 | 46.75 | 46.45 | 46.45 | 46.45 | -0.54% | 270 |
| Aug 25, 2025 | 46.35 | 47.00 | 46.35 | 46.70 | 46.70 | -0.74% | 1,497 |
| Aug 22, 2025 | 47.75 | 47.90 | 46.93 | 47.05 | 47.05 | -0.95% | 891 |
| Aug 21, 2025 | 47.50 | 47.50 | 47.25 | 47.50 | 47.50 | 0.42% | 3,127 |
| Aug 20, 2025 | 48.90 | 48.90 | 47.30 | 47.30 | 47.30 | -3.27% | 2,775 |
| Aug 19, 2025 | 50.80 | 50.80 | 48.35 | 48.90 | 48.90 | -5.78% | 1,258 |
| Aug 18, 2025 | 51.70 | 52.35 | 51.70 | 51.90 | 51.90 | 0.39% | 243 |
| Aug 15, 2025 | 52.20 | 52.20 | 51.70 | 51.70 | 51.70 | 0.39% | 309 |
| Aug 14, 2025 | 53.10 | 53.10 | 51.50 | 51.50 | 51.50 | -1.72% | 4,148 |
| Aug 13, 2025 | 52.05 | 52.50 | 52.05 | 52.40 | 52.40 | 1.55% | 6,119 |
| Aug 12, 2025 | 52.00 | 52.00 | 50.80 | 51.60 | 51.60 | -0.19% | 644 |
| Aug 11, 2025 | 52.15 | 52.15 | 51.30 | 51.70 | 51.70 | -0.39% | 254 |
| Aug 8, 2025 | 52.45 | 52.45 | 51.80 | 51.90 | 51.90 | -3.53% | 8,707 |
| Aug 7, 2025 | 54.00 | 54.00 | 53.80 | 53.80 | 53.80 | 0.07% | 466 |
| Aug 6, 2025 | 55.20 | 55.20 | 53.76 | 53.76 | 53.76 | -5.18% | 2,776 |
| Aug 5, 2025 | 56.70 | 56.90 | 56.60 | 56.70 | 56.70 | 1.80% | 414 |
| Aug 4, 2025 | 55.90 | 56.50 | 55.00 | 55.70 | 55.70 | -3.97% | 3,171 |
| Jul 31, 2025 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | 0.86% | 1,113 |
| Jul 30, 2025 | 57.50 | 57.70 | 57.40 | 57.50 | 57.50 | -2.33% | 442 |
| Jul 29, 2025 | 58.90 | 59.55 | 58.20 | 58.88 | 58.88 | 0.47% | 10,782 |
| Jul 28, 2025 | 57.65 | 58.60 | 57.50 | 58.60 | 58.60 | 5.63% | 17,566 |
| Jul 25, 2025 | 55.30 | 57.00 | 55.20 | 55.48 | 55.48 | 0.50% | 72,769 |
| Jul 24, 2025 | 55.10 | 55.50 | 54.90 | 55.20 | 55.20 | 1.47% | 4,656 |
| Jul 23, 2025 | 54.10 | 54.50 | 54.00 | 54.40 | 54.40 | 0.93% | 3,600 |
| Jul 22, 2025 | 53.50 | 54.00 | 53.50 | 53.90 | 53.90 | 0.56% | 787 |
| Jul 21, 2025 | 54.10 | 54.10 | 53.60 | 53.60 | 53.60 | -0.37% | 128 |
| Jul 18, 2025 | 54.20 | 54.20 | 53.70 | 53.80 | 53.80 | -1.28% | 1,605 |
| Jul 17, 2025 | 53.90 | 55.00 | 53.90 | 54.50 | 54.50 | - | 626 |
| Jul 16, 2025 | 53.00 | 54.90 | 52.80 | 54.50 | 54.50 | 2.17% | 1,571 |
| Jul 15, 2025 | 52.30 | 54.50 | 51.80 | 53.34 | 53.34 | 11.13% | 11,086 |
| Jul 14, 2025 | 47.95 | 48.00 | 47.88 | 48.00 | 48.00 | -0.52% | 82 |
| Jul 11, 2025 | 48.18 | 48.40 | 47.88 | 48.25 | 48.25 | 0.52% | 1,807 |
| Jul 10, 2025 | 47.65 | 48.28 | 47.45 | 48.00 | 48.00 | 1.69% | 2,275 |
| Jul 9, 2025 | 47.05 | 47.40 | 47.05 | 47.20 | 47.20 | -0.42% | 74 |
| Jul 8, 2025 | 47.38 | 47.50 | 47.15 | 47.40 | 47.40 | 2.05% | 271 |