Basilea Pharmaceutica AG (LON:0QNA)
London · Delayed Price · Currency is GBP · Price in CHF 48.65
+0.05 (0.10%)
At close: Oct 21, 2025
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 48.85 | 48.85 | 48.55 | 48.55 | 48.55 | -0.20% | 6,268 |
| Oct 21, 2025 | 48.35 | 48.65 | 47.90 | 48.65 | 48.65 | 0.10% | 1,998 |
| Oct 20, 2025 | 48.35 | 48.78 | 48.35 | 48.60 | 48.60 | 0.93% | 5,070 |
| Oct 17, 2025 | 48.30 | 48.70 | 48.15 | 48.15 | 48.15 | -1.53% | 1,250 |
| Oct 16, 2025 | 48.58 | 48.90 | 48.53 | 48.90 | 48.90 | 1.64% | 1,238 |
| Oct 15, 2025 | 48.15 | 48.36 | 48.00 | 48.11 | 48.11 | -0.87% | 2,176 |
| Oct 14, 2025 | 48.45 | 48.60 | 48.45 | 48.53 | 48.53 | -1.56% | 1,688 |
| Oct 13, 2025 | 49.30 | 49.35 | 48.75 | 49.30 | 49.30 | -0.34% | 16,051 |
| Oct 10, 2025 | 50.10 | 50.20 | 49.23 | 49.47 | 49.47 | -1.06% | 53,078 |
| Oct 9, 2025 | 50.00 | 50.51 | 50.00 | 50.00 | 50.00 | -2.04% | 3,300 |
| Oct 8, 2025 | 51.50 | 51.60 | 50.50 | 51.04 | 51.04 | 1.56% | 3,829 |
| Oct 7, 2025 | 49.05 | 50.80 | 48.80 | 50.26 | 50.26 | 2.99% | 7,437 |
| Oct 6, 2025 | 48.38 | 48.80 | 48.17 | 48.80 | 48.80 | 0.21% | 354 |
| Oct 3, 2025 | 48.65 | 48.90 | 48.50 | 48.70 | 48.70 | 0.98% | 3,319 |
| Oct 2, 2025 | 48.08 | 48.50 | 48.08 | 48.23 | 48.23 | 1.00% | 2,664 |
| Oct 1, 2025 | 48.00 | 48.10 | 47.45 | 47.75 | 47.75 | 1.70% | 1,402 |
| Sep 30, 2025 | 46.50 | 47.30 | 46.35 | 46.95 | 46.95 | 1.73% | 2,904 |
| Sep 29, 2025 | 45.90 | 46.15 | 45.30 | 46.15 | 46.15 | 2.10% | 113,531 |
| Sep 26, 2025 | 45.15 | 45.95 | 44.85 | 45.20 | 45.20 | -2.68% | 41,510 |
| Sep 25, 2025 | 46.15 | 46.60 | 45.80 | 46.45 | 46.45 | 0.35% | 1,259 |
| Sep 24, 2025 | 46.40 | 46.50 | 46.00 | 46.28 | 46.28 | -0.89% | 1,378 |
| Sep 23, 2025 | 46.55 | 47.00 | 46.40 | 46.70 | 46.70 | -0.93% | 2,185 |
| Sep 22, 2025 | 47.60 | 47.60 | 46.48 | 47.14 | 47.14 | 1.97% | 2,504 |
| Sep 19, 2025 | 45.73 | 47.75 | 45.73 | 46.23 | 46.23 | 0.89% | 7,666 |
| Sep 18, 2025 | 46.03 | 46.10 | 45.55 | 45.82 | 45.82 | -0.06% | 1,577 |
| Sep 17, 2025 | 45.80 | 46.05 | 45.80 | 45.85 | 45.85 | -0.69% | 1,571 |
| Sep 16, 2025 | 46.38 | 46.55 | 45.90 | 46.17 | 46.17 | 0.70% | 5,739 |
| 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 |