Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 56.20
+0.50 (0.90%)
Aug 5, 2025, 9:40 AM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 53.90 | 54.30 | 53.50 | 53.60 | 53.60 | -0.37% | 22,924 |
| Jul 18, 2025 | 54.20 | 54.30 | 53.60 | 53.80 | 53.80 | -1.28% | 36,786 |
| Jul 17, 2025 | 54.60 | 55.20 | 53.80 | 54.50 | 54.50 | - | 55,218 |
| Jul 16, 2025 | 53.40 | 54.90 | 52.50 | 54.50 | 54.50 | 2.44% | 85,949 |
| Jul 15, 2025 | 49.35 | 54.50 | 49.30 | 53.20 | 53.20 | 10.49% | 237,644 |
| Jul 14, 2025 | 47.95 | 48.15 | 47.55 | 48.15 | 48.15 | -0.10% | 15,213 |
| Jul 11, 2025 | 48.20 | 48.40 | 47.70 | 48.20 | 48.20 | -0.10% | 14,773 |
| Jul 10, 2025 | 47.35 | 48.40 | 47.35 | 48.25 | 48.25 | 1.79% | 34,961 |
| Jul 9, 2025 | 47.20 | 47.40 | 46.60 | 47.40 | 47.40 | - | 27,180 |
| Jul 8, 2025 | 46.80 | 47.65 | 46.80 | 47.40 | 47.40 | 1.83% | 39,475 |
| Jul 7, 2025 | 46.60 | 46.90 | 46.40 | 46.55 | 46.55 | -0.53% | 14,147 |
| Jul 4, 2025 | 46.85 | 47.00 | 46.25 | 46.80 | 46.80 | -0.43% | 27,577 |
| Jul 3, 2025 | 47.20 | 47.95 | 46.85 | 47.00 | 47.00 | -0.32% | 19,589 |
| Jul 2, 2025 | 47.00 | 47.15 | 46.45 | 47.15 | 47.15 | 0.32% | 17,669 |
| Jul 1, 2025 | 47.00 | 47.30 | 46.60 | 47.00 | 47.00 | 0.11% | 22,084 |
| Jun 30, 2025 | 47.80 | 47.80 | 46.50 | 46.95 | 46.95 | -1.37% | 33,392 |
| Jun 27, 2025 | 48.05 | 48.20 | 47.20 | 47.60 | 47.60 | -0.83% | 27,618 |
| Jun 26, 2025 | 48.00 | 48.70 | 47.65 | 48.00 | 48.00 | -0.10% | 26,917 |
| Jun 25, 2025 | 48.80 | 48.90 | 48.05 | 48.05 | 48.05 | -1.13% | 22,074 |
| Jun 24, 2025 | 49.00 | 49.50 | 48.30 | 48.60 | 48.60 | 0.62% | 35,804 |
| Jun 23, 2025 | 48.80 | 49.10 | 48.05 | 48.30 | 48.30 | -1.13% | 41,264 |
| Jun 20, 2025 | 49.80 | 50.10 | 48.85 | 48.85 | 48.85 | -2.10% | 48,059 |
| Jun 19, 2025 | 50.20 | 50.20 | 49.70 | 49.90 | 49.90 | -0.60% | 24,690 |
| Jun 18, 2025 | 50.40 | 50.40 | 49.60 | 50.20 | 50.20 | -0.79% | 51,703 |
| Jun 17, 2025 | 51.40 | 51.40 | 50.40 | 50.60 | 50.60 | -1.75% | 32,032 |
| Jun 16, 2025 | 51.10 | 52.20 | 50.90 | 51.50 | 51.50 | 0.78% | 33,130 |
| Jun 13, 2025 | 50.50 | 51.40 | 50.00 | 51.10 | 51.10 | -0.39% | 35,708 |
| Jun 12, 2025 | 51.90 | 51.90 | 50.50 | 51.30 | 51.30 | -1.16% | 45,047 |
| Jun 11, 2025 | 51.00 | 51.90 | 50.80 | 51.90 | 51.90 | 1.76% | 46,653 |
| Jun 10, 2025 | 50.30 | 51.00 | 50.10 | 51.00 | 51.00 | 1.19% | 55,297 |
| Jun 6, 2025 | 49.55 | 50.40 | 49.05 | 50.40 | 50.40 | 2.44% | 81,956 |
| Jun 5, 2025 | 46.60 | 49.80 | 46.60 | 49.20 | 49.20 | 6.15% | 165,457 |
| Jun 4, 2025 | 45.90 | 46.85 | 45.90 | 46.35 | 46.35 | 1.20% | 36,736 |
| Jun 3, 2025 | 45.75 | 45.90 | 45.25 | 45.80 | 45.80 | 0.44% | 9,518 |
| Jun 2, 2025 | 45.00 | 45.60 | 44.80 | 45.60 | 45.60 | 1.00% | 26,253 |
| May 30, 2025 | 44.75 | 45.60 | 44.30 | 45.15 | 45.15 | 0.89% | 41,804 |
| May 28, 2025 | 44.85 | 45.00 | 44.40 | 44.75 | 44.75 | -0.44% | 17,189 |
| May 27, 2025 | 44.50 | 45.70 | 44.50 | 44.95 | 44.95 | 0.90% | 56,308 |
| May 26, 2025 | 44.10 | 44.60 | 44.10 | 44.55 | 44.55 | 1.02% | 21,687 |
| May 23, 2025 | 44.60 | 44.70 | 43.75 | 44.10 | 44.10 | -1.12% | 34,761 |
| May 22, 2025 | 45.40 | 45.40 | 44.10 | 44.60 | 44.60 | -1.44% | 36,242 |