Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 49.05
+0.35 (0.72%)
At close: Nov 28, 2025
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.70 | 49.05 | 48.40 | 49.05 | 49.05 | 0.72% | 21,333 |
| Nov 27, 2025 | 48.05 | 49.00 | 47.80 | 48.70 | 48.70 | 1.46% | 31,605 |
| Nov 26, 2025 | 48.10 | 48.25 | 47.35 | 48.00 | 48.00 | -0.10% | 22,796 |
| Nov 25, 2025 | 48.10 | 48.25 | 46.80 | 48.05 | 48.05 | -0.21% | 51,122 |
| Nov 24, 2025 | 47.60 | 48.40 | 47.60 | 48.15 | 48.15 | 0.84% | 71,930 |
| Nov 21, 2025 | 47.60 | 47.85 | 47.25 | 47.75 | 47.75 | - | 19,765 |
| Nov 20, 2025 | 47.60 | 48.10 | 47.60 | 47.75 | 47.75 | 0.74% | 17,965 |
| Nov 19, 2025 | 47.00 | 47.65 | 46.75 | 47.40 | 47.40 | 0.96% | 24,580 |
| Nov 18, 2025 | 46.65 | 47.10 | 46.60 | 46.95 | 46.95 | 0.43% | 26,066 |
| Nov 17, 2025 | 47.00 | 47.05 | 46.40 | 46.75 | 46.75 | -0.21% | 11,499 |
| Nov 14, 2025 | 46.90 | 46.90 | 45.85 | 46.85 | 46.85 | -1.06% | 31,229 |
| Nov 13, 2025 | 46.95 | 47.60 | 46.65 | 47.35 | 47.35 | 0.96% | 34,398 |
| Nov 12, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 1.74% | 31,908 |
| Nov 11, 2025 | 45.40 | 46.30 | 45.40 | 46.10 | 46.10 | 1.65% | 27,402 |
| Nov 10, 2025 | 45.00 | 45.70 | 45.00 | 45.35 | 45.35 | 1.00% | 15,427 |
| Nov 7, 2025 | 45.30 | 45.40 | 44.70 | 44.90 | 44.90 | -0.33% | 12,117 |
| Nov 6, 2025 | 45.40 | 45.70 | 44.70 | 45.05 | 45.05 | -1.10% | 42,299 |
| Nov 5, 2025 | 46.50 | 46.50 | 45.35 | 45.55 | 45.55 | -2.36% | 30,147 |
| Nov 4, 2025 | 45.90 | 46.85 | 45.50 | 46.65 | 46.65 | 2.98% | 59,989 |
| Nov 3, 2025 | 46.50 | 46.55 | 45.20 | 45.30 | 45.30 | -2.58% | 33,881 |
| Oct 31, 2025 | 46.20 | 46.75 | 46.10 | 46.50 | 46.50 | 0.54% | 20,454 |
| Oct 30, 2025 | 46.15 | 46.25 | 45.70 | 46.25 | 46.25 | 0.33% | 22,591 |
| Oct 29, 2025 | 46.70 | 47.30 | 45.60 | 46.10 | 46.10 | -1.39% | 28,562 |
| Oct 28, 2025 | 46.80 | 46.95 | 46.30 | 46.75 | 46.75 | -0.21% | 57,762 |
| Oct 27, 2025 | 48.00 | 48.05 | 46.50 | 46.85 | 46.85 | -2.29% | 42,508 |
| Oct 24, 2025 | 48.60 | 48.90 | 47.65 | 47.95 | 47.95 | -1.64% | 28,916 |
| Oct 23, 2025 | 48.70 | 49.30 | 48.50 | 48.75 | 48.75 | 0.41% | 15,501 |
| Oct 22, 2025 | 48.60 | 48.95 | 48.25 | 48.55 | 48.55 | -0.21% | 18,474 |
| Oct 21, 2025 | 48.75 | 48.75 | 47.80 | 48.65 | 48.65 | 0.10% | 18,132 |
| Oct 20, 2025 | 48.40 | 48.95 | 48.20 | 48.60 | 48.60 | 0.93% | 25,622 |
| Oct 17, 2025 | 48.60 | 48.75 | 47.75 | 48.15 | 48.15 | -1.53% | 25,676 |
| Oct 16, 2025 | 48.30 | 49.05 | 48.30 | 48.90 | 48.90 | 1.45% | 19,257 |
| Oct 15, 2025 | 48.80 | 48.80 | 47.70 | 48.20 | 48.20 | -0.82% | 27,496 |
| Oct 14, 2025 | 48.40 | 48.65 | 48.10 | 48.60 | 48.60 | -0.31% | 16,157 |
| Oct 13, 2025 | 49.25 | 49.85 | 48.75 | 48.75 | 48.75 | -0.71% | 30,463 |
| Oct 10, 2025 | 50.20 | 50.20 | 49.05 | 49.10 | 49.10 | -1.80% | 20,043 |
| Oct 9, 2025 | 50.70 | 50.80 | 49.70 | 50.00 | 50.00 | -0.99% | 19,682 |
| Oct 8, 2025 | 51.00 | 51.80 | 50.30 | 50.50 | 50.50 | -0.59% | 59,365 |
| Oct 7, 2025 | 49.35 | 51.00 | 48.70 | 50.80 | 50.80 | 4.10% | 90,426 |
| Oct 6, 2025 | 49.00 | 49.00 | 47.80 | 48.80 | 48.80 | 0.21% | 19,336 |
| Oct 3, 2025 | 48.30 | 49.40 | 48.30 | 48.70 | 48.70 | 1.04% | 26,799 |
| Oct 2, 2025 | 48.20 | 48.60 | 47.95 | 48.20 | 48.20 | 0.94% | 25,443 |
| Oct 1, 2025 | 47.60 | 48.15 | 47.45 | 47.75 | 47.75 | 0.95% | 24,754 |
| Sep 30, 2025 | 46.15 | 47.30 | 46.15 | 47.30 | 47.30 | 2.49% | 36,933 |
| 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% | 37,243 |
| Sep 25, 2025 | 46.45 | 46.60 | 45.80 | 46.05 | 46.05 | -0.43% | 26,658 |
| Sep 24, 2025 | 46.60 | 46.60 | 45.90 | 46.25 | 46.25 | -0.96% | 29,869 |
| Sep 23, 2025 | 47.05 | 47.05 | 46.30 | 46.70 | 46.70 | -0.53% | 20,738 |
| Sep 22, 2025 | 47.50 | 47.55 | 46.40 | 46.95 | 46.95 | -1.68% | 36,531 |