Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 47.30
+1.15 (2.49%)
Sep 30, 2025, 5:31 PM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.15 | 47.30 | 46.15 | 47.20 | 47.20 | 2.28% | 22,091 |
| Sep 29, 2025 | 45.30 | 46.15 | 45.30 | 46.15 | 46.15 | 2.10% | 32,282 |
| Sep 26, 2025 | 45.95 | 45.95 | 44.75 | 45.20 | 45.20 | -1.85% | 37,244 |
| Sep 25, 2025 | 46.45 | 46.60 | 45.80 | 46.05 | 46.05 | -0.43% | 26,750 |
| Sep 24, 2025 | 46.60 | 46.60 | 45.90 | 46.25 | 46.25 | -0.96% | 30,294 |
| Sep 23, 2025 | 47.05 | 47.05 | 46.30 | 46.70 | 46.70 | -0.53% | 20,761 |
| Sep 22, 2025 | 47.50 | 47.55 | 46.40 | 46.95 | 46.95 | -1.68% | 36,563 |
| Sep 19, 2025 | 45.80 | 47.75 | 45.65 | 47.75 | 47.75 | 4.60% | 183,515 |
| Sep 18, 2025 | 46.20 | 46.20 | 45.55 | 45.65 | 45.65 | -0.87% | 15,434 |
| Sep 17, 2025 | 45.85 | 46.20 | 45.40 | 46.05 | 46.05 | 0.33% | 15,991 |
| Sep 16, 2025 | 45.85 | 46.75 | 45.75 | 45.90 | 45.90 | 0.99% | 160,770 |
| Sep 15, 2025 | 46.50 | 46.50 | 45.35 | 45.45 | 45.45 | -2.15% | 33,056 |
| Sep 12, 2025 | 45.85 | 47.00 | 45.75 | 46.45 | 46.45 | 1.09% | 27,569 |
| Sep 11, 2025 | 46.15 | 46.50 | 45.80 | 45.95 | 45.95 | -0.33% | 19,477 |
| Sep 10, 2025 | 46.50 | 46.50 | 45.75 | 46.10 | 46.10 | -0.43% | 22,550 |
| Sep 9, 2025 | 46.65 | 46.65 | 45.60 | 46.30 | 46.30 | -0.43% | 101,019 |
| Sep 8, 2025 | 46.85 | 47.10 | 46.20 | 46.50 | 46.50 | -0.75% | 25,826 |
| Sep 5, 2025 | 47.40 | 47.70 | 46.40 | 46.85 | 46.85 | -0.95% | 33,958 |
| Sep 4, 2025 | 46.25 | 48.00 | 46.15 | 47.30 | 47.30 | 2.05% | 47,997 |
| Sep 3, 2025 | 46.20 | 46.75 | 46.00 | 46.35 | 46.35 | 1.20% | 27,223 |
| Sep 2, 2025 | 47.10 | 47.10 | 45.80 | 45.80 | 45.80 | -2.24% | 33,682 |
| Sep 1, 2025 | 47.15 | 47.95 | 46.45 | 46.85 | 46.85 | -0.53% | 26,728 |
| Aug 29, 2025 | 46.70 | 47.30 | 46.50 | 47.10 | 47.10 | 1.62% | 28,241 |
| Aug 28, 2025 | 46.80 | 46.85 | 46.00 | 46.35 | 46.35 | -0.86% | 37,122 |
| Aug 27, 2025 | 46.40 | 46.75 | 46.00 | 46.75 | 46.75 | 0.43% | 28,509 |
| Aug 26, 2025 | 46.50 | 46.95 | 46.40 | 46.55 | 46.55 | -0.32% | 46,708 |
| Aug 25, 2025 | 47.45 | 47.45 | 46.30 | 46.70 | 46.70 | -1.58% | 46,405 |
| Aug 22, 2025 | 47.25 | 48.25 | 46.90 | 47.45 | 47.45 | -0.11% | 53,248 |
| Aug 21, 2025 | 47.35 | 48.10 | 47.15 | 47.50 | 47.50 | 0.42% | 50,407 |
| Aug 20, 2025 | 48.95 | 49.40 | 47.10 | 47.30 | 47.30 | -3.27% | 93,122 |
| Aug 19, 2025 | 53.20 | 54.50 | 48.20 | 48.90 | 48.90 | -7.56% | 147,860 |
| Aug 18, 2025 | 52.00 | 52.90 | 51.50 | 52.90 | 52.90 | 1.73% | 50,884 |
| Aug 15, 2025 | 52.00 | 52.40 | 51.50 | 52.00 | 52.00 | 0.58% | 22,479 |
| Aug 14, 2025 | 52.60 | 53.30 | 51.30 | 51.70 | 51.70 | -1.90% | 40,322 |
| Aug 13, 2025 | 51.80 | 53.00 | 51.80 | 52.70 | 52.70 | 1.93% | 23,331 |
| Aug 12, 2025 | 52.00 | 52.00 | 50.90 | 51.70 | 51.70 | - | 25,714 |
| Aug 11, 2025 | 52.00 | 52.70 | 51.30 | 51.70 | 51.70 | -0.19% | 24,840 |
| Aug 8, 2025 | 54.00 | 54.00 | 51.80 | 51.80 | 51.80 | -3.72% | 39,272 |
| Aug 7, 2025 | 53.80 | 54.60 | 53.60 | 53.80 | 53.80 | 0.37% | 23,278 |
| Aug 6, 2025 | 55.90 | 55.90 | 53.60 | 53.60 | 53.60 | -3.77% | 40,726 |
| Aug 5, 2025 | 56.10 | 57.10 | 55.70 | 55.70 | 55.70 | - | 32,236 |
| Aug 4, 2025 | 56.00 | 57.00 | 54.40 | 55.70 | 55.70 | -3.97% | 78,776 |
| Jul 31, 2025 | 57.80 | 58.60 | 57.80 | 58.00 | 58.00 | 1.22% | 35,981 |
| Jul 30, 2025 | 57.60 | 58.00 | 57.10 | 57.30 | 57.30 | -1.55% | 40,758 |
| Jul 29, 2025 | 58.80 | 59.70 | 58.20 | 58.20 | 58.20 | -0.68% | 78,657 |
| Jul 28, 2025 | 57.60 | 58.80 | 57.40 | 58.60 | 58.60 | 2.81% | 87,859 |
| Jul 25, 2025 | 55.20 | 57.00 | 55.10 | 57.00 | 57.00 | 3.45% | 50,328 |
| Jul 24, 2025 | 54.90 | 55.70 | 54.50 | 55.10 | 55.10 | 1.10% | 38,951 |
| Jul 23, 2025 | 54.00 | 54.70 | 53.90 | 54.50 | 54.50 | 1.11% | 27,548 |
| Jul 22, 2025 | 53.60 | 54.00 | 53.00 | 53.90 | 53.90 | 0.56% | 20,424 |