Basilea Pharmaceutica AG (LON:0QNA)
London · Delayed Price · Currency is GBP · Price in CHF 55.90
+1.40 (2.57%)
Dec 23, 2025, 5:02 PM BST
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 53.60 | 54.30 | 53.60 | 54.30 | 54.30 | 1.50% | 220 |
| Dec 19, 2025 | 53.90 | 53.90 | 53.50 | 53.50 | 53.50 | 0.57% | 3,697 |
| Dec 18, 2025 | 53.60 | 53.60 | 53.20 | 53.20 | 53.20 | -0.02% | 277 |
| Dec 17, 2025 | 53.50 | 53.50 | 53.20 | 53.20 | 53.20 | -0.74% | 3,305 |
| Dec 16, 2025 | 54.35 | 54.40 | 53.60 | 53.60 | 53.60 | 0.56% | 1,320 |
| Dec 15, 2025 | 53.30 | 54.20 | 53.13 | 53.30 | 53.30 | 1.92% | 832 |
| Dec 12, 2025 | 52.60 | 53.80 | 52.30 | 52.30 | 52.30 | -0.01% | 1,882 |
| Dec 11, 2025 | 52.00 | 52.70 | 51.40 | 52.30 | 52.30 | 1.56% | 5,258 |
| Dec 10, 2025 | 51.20 | 51.50 | 51.20 | 51.50 | 51.50 | -0.31% | 2,060 |
| Dec 9, 2025 | 52.30 | 52.30 | 51.50 | 51.66 | 51.66 | -1.42% | 12,672 |
| Dec 8, 2025 | 52.25 | 52.40 | 51.94 | 52.40 | 52.40 | 0.96% | 1,632 |
| Dec 5, 2025 | 51.80 | 52.60 | 51.60 | 51.90 | 51.90 | 4.23% | 2,316 |
| Dec 4, 2025 | 50.50 | 51.40 | 49.80 | 49.80 | 49.80 | 0.75% | 9,910 |
| Dec 3, 2025 | 48.80 | 49.45 | 48.80 | 49.42 | 49.42 | 0.25% | 4,211 |
| Dec 2, 2025 | 49.55 | 49.60 | 49.11 | 49.30 | 49.30 | 0.88% | 5,976 |
| Dec 1, 2025 | 48.68 | 49.10 | 48.50 | 48.87 | 48.87 | 0.20% | 5,323 |
| Nov 28, 2025 | 48.45 | 49.05 | 48.45 | 48.77 | 48.77 | 1.51% | 6,440 |
| Nov 27, 2025 | 48.25 | 48.90 | 48.05 | 48.05 | 48.05 | 0.10% | 5,948 |
| Nov 26, 2025 | 47.45 | 48.23 | 47.45 | 48.00 | 48.00 | -0.11% | 2,554 |
| Nov 25, 2025 | 47.35 | 48.25 | 46.94 | 48.05 | 48.05 | -0.21% | 15,605 |
| Nov 24, 2025 | 48.00 | 48.15 | 47.80 | 48.15 | 48.15 | 1.05% | 2,372 |
| Nov 21, 2025 | 47.63 | 47.95 | 47.40 | 47.65 | 47.65 | -0.21% | 1,380 |
| Nov 20, 2025 | 47.60 | 48.00 | 47.60 | 47.75 | 47.75 | 0.74% | 449 |
| Nov 19, 2025 | 47.05 | 47.60 | 47.05 | 47.40 | 47.40 | 0.96% | 1,667 |
| Nov 18, 2025 | 46.75 | 46.95 | 46.75 | 46.95 | 46.95 | 0.43% | 1,521 |
| Nov 17, 2025 | 46.65 | 46.75 | 46.61 | 46.75 | 46.75 | 0.59% | 1,054 |
| Nov 14, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.53% | 550 |
| Nov 13, 2025 | 46.95 | 47.50 | 46.95 | 47.20 | 47.20 | 1.54% | 1,934 |
| Nov 12, 2025 | 46.35 | 46.90 | 46.30 | 46.48 | 46.48 | 0.83% | 7,065 |
| Nov 11, 2025 | 45.95 | 46.30 | 45.87 | 46.10 | 46.10 | 1.65% | 3,542 |
| Nov 10, 2025 | 45.48 | 45.70 | 45.35 | 45.35 | 45.35 | 1.45% | 784 |
| Nov 7, 2025 | 44.73 | 44.90 | 44.70 | 44.70 | 44.70 | -0.66% | 2,732 |
| Nov 6, 2025 | 45.10 | 45.40 | 44.80 | 45.00 | 45.00 | -2.18% | 1,850 |
| Nov 5, 2025 | 45.55 | 46.00 | 45.55 | 46.00 | 46.00 | -1.39% | 218 |
| Nov 4, 2025 | 46.45 | 46.68 | 46.45 | 46.65 | 46.65 | 1.71% | 1,175 |
| Nov 3, 2025 | 46.40 | 46.40 | 45.25 | 45.87 | 45.86 | -1.37% | 3,032 |
| Oct 31, 2025 | 46.30 | 46.60 | 46.20 | 46.50 | 46.50 | 0.54% | 2,069 |
| Oct 30, 2025 | 45.95 | 46.25 | 45.85 | 46.25 | 46.25 | 0.11% | 2,221 |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.96% | 1,936 |
| Oct 28, 2025 | 46.65 | 46.80 | 46.35 | 46.65 | 46.65 | -0.55% | 5,151 |
| Oct 27, 2025 | 48.10 | 48.10 | 46.85 | 46.91 | 46.91 | -2.18% | 5,502 |
| Oct 24, 2025 | 48.30 | 48.60 | 47.83 | 47.95 | 47.95 | -1.67% | 40,369 |
| Oct 23, 2025 | 48.65 | 48.90 | 48.45 | 48.76 | 48.76 | 0.43% | 2,237 |
| 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 |