Basler Kantonalbank (SWX:BSKP)
Switzerland · Delayed Price · Currency is CHF 108.00
-1.00 (-0.92%)
Feb 20, 2026, 5:31 PM CET
Basler Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 107.50 | 110.50 | 106.50 | 109.00 | 109.00 | 0.93% | 14,312 |
| Feb 18, 2026 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.41% | 11,088 |
| Feb 17, 2026 | 104.50 | 106.50 | 104.00 | 106.50 | 106.50 | 0.95% | 4,222 |
| Feb 16, 2026 | 104.00 | 106.50 | 104.00 | 105.50 | 105.50 | 0.96% | 8,182 |
| Feb 13, 2026 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | -1.88% | 8,989 |
| Feb 12, 2026 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | - | 12,461 |
| Feb 11, 2026 | 108.00 | 108.00 | 104.50 | 106.50 | 106.50 | -0.93% | 5,158 |
| Feb 10, 2026 | 107.50 | 108.00 | 106.00 | 107.50 | 107.50 | - | 8,697 |
| Feb 9, 2026 | 106.00 | 108.50 | 105.50 | 107.50 | 107.50 | 1.42% | 15,393 |
| Feb 6, 2026 | 104.00 | 106.50 | 102.50 | 106.00 | 106.00 | 1.92% | 12,412 |
| Feb 5, 2026 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2.97% | 13,242 |
| Feb 4, 2026 | 99.40 | 101.00 | 98.20 | 101.00 | 101.00 | 1.61% | 8,783 |
| Feb 3, 2026 | 99.80 | 100.50 | 99.00 | 99.40 | 99.40 | -0.20% | 7,317 |
| Feb 2, 2026 | 98.20 | 100.00 | 97.20 | 99.60 | 99.60 | 1.84% | 4,902 |
| Jan 30, 2026 | 97.00 | 98.80 | 97.00 | 97.80 | 97.80 | 0.62% | 3,242 |
| Jan 29, 2026 | 98.20 | 98.20 | 96.60 | 97.20 | 97.20 | -0.82% | 5,884 |
| Jan 28, 2026 | 100.00 | 100.00 | 96.80 | 98.00 | 98.00 | -1.41% | 7,773 |
| Jan 27, 2026 | 97.40 | 99.60 | 96.60 | 99.40 | 99.40 | 2.69% | 7,339 |
| Jan 26, 2026 | 96.60 | 97.60 | 95.40 | 96.80 | 96.80 | 0.21% | 9,126 |
| Jan 23, 2026 | 96.60 | 97.60 | 95.40 | 96.60 | 96.60 | 0.42% | 7,811 |
| Jan 22, 2026 | 94.60 | 96.60 | 93.40 | 96.20 | 96.20 | 1.69% | 12,779 |
| Jan 21, 2026 | 92.00 | 94.80 | 92.00 | 94.60 | 94.60 | 2.38% | 12,586 |
| Jan 20, 2026 | 92.40 | 92.60 | 91.40 | 92.40 | 92.40 | 0.22% | 5,360 |
| Jan 19, 2026 | 92.80 | 93.00 | 91.80 | 92.20 | 92.20 | -0.86% | 5,078 |
| Jan 16, 2026 | 93.40 | 93.60 | 92.20 | 93.00 | 93.00 | -0.21% | 5,378 |
| Jan 15, 2026 | 90.80 | 93.80 | 90.80 | 93.20 | 93.20 | 1.08% | 16,964 |
| Jan 14, 2026 | 90.40 | 92.40 | 90.20 | 92.20 | 92.20 | 1.54% | 7,279 |
| Jan 13, 2026 | 91.60 | 91.60 | 89.40 | 90.80 | 90.80 | - | 9,963 |
| Jan 12, 2026 | 91.20 | 91.40 | 90.40 | 90.80 | 90.80 | -0.22% | 2,619 |
| Jan 9, 2026 | 91.40 | 92.00 | 90.40 | 91.00 | 91.00 | -0.44% | 4,801 |
| Jan 8, 2026 | 91.60 | 92.00 | 91.00 | 91.40 | 91.40 | 0.22% | 5,419 |
| Jan 7, 2026 | 92.80 | 92.80 | 91.00 | 91.20 | 91.20 | -1.08% | 2,874 |
| Jan 6, 2026 | 91.80 | 93.00 | 90.20 | 92.20 | 92.20 | 0.88% | 11,644 |
| Jan 5, 2026 | 90.00 | 91.80 | 89.00 | 91.40 | 91.40 | 2.47% | 9,853 |
| Dec 30, 2025 | 89.00 | 89.60 | 88.00 | 89.20 | 89.20 | 0.22% | 4,013 |
| Dec 29, 2025 | 88.60 | 89.80 | 88.00 | 89.00 | 89.00 | 0.68% | 3,802 |
| Dec 23, 2025 | 88.00 | 88.60 | 87.60 | 88.40 | 88.40 | 0.45% | 2,961 |
| Dec 22, 2025 | 88.60 | 89.00 | 87.20 | 88.00 | 88.00 | -0.68% | 4,467 |
| Dec 19, 2025 | 87.60 | 90.00 | 87.60 | 88.60 | 88.60 | -0.45% | 7,199 |
| Dec 18, 2025 | 87.60 | 89.20 | 87.20 | 89.00 | 89.00 | 1.60% | 9,843 |
| Dec 17, 2025 | 88.20 | 88.60 | 86.00 | 87.60 | 87.60 | -0.45% | 6,006 |
| Dec 16, 2025 | 86.00 | 88.80 | 86.00 | 88.00 | 88.00 | 2.56% | 9,733 |
| Dec 15, 2025 | 85.40 | 85.80 | 85.00 | 85.80 | 85.80 | 0.94% | 8,762 |
| Dec 12, 2025 | 85.00 | 85.40 | 84.20 | 85.00 | 85.00 | - | 4,815 |
| Dec 11, 2025 | 85.20 | 85.40 | 84.40 | 85.00 | 85.00 | -0.47% | 5,241 |
| Dec 10, 2025 | 85.00 | 85.60 | 83.80 | 85.40 | 85.40 | 0.95% | 7,758 |
| Dec 9, 2025 | 85.40 | 85.60 | 84.20 | 84.60 | 84.60 | -0.47% | 7,115 |
| Dec 8, 2025 | 85.20 | 86.40 | 84.80 | 85.00 | 85.00 | - | 14,071 |
| Dec 5, 2025 | 83.00 | 85.40 | 83.00 | 85.00 | 85.00 | 1.43% | 6,573 |
| Dec 4, 2025 | 82.80 | 83.80 | 82.20 | 83.80 | 83.80 | 1.45% | 6,484 |