Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 54.00
-0.90 (-1.64%)
Jan 30, 2026, 5:30 PM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 55.20 | 55.20 | 54.00 | 54.00 | 54.00 | -1.64% | 28,947 |
| Jan 29, 2026 | 55.60 | 55.60 | 54.50 | 54.90 | 54.90 | -1.44% | 32,828 |
| Jan 28, 2026 | 56.00 | 56.00 | 55.20 | 55.70 | 55.70 | -0.54% | 35,015 |
| Jan 27, 2026 | 54.90 | 56.10 | 54.60 | 56.00 | 56.00 | 2.38% | 41,417 |
| Jan 26, 2026 | 55.80 | 55.80 | 54.30 | 54.70 | 54.70 | -2.32% | 21,120 |
| Jan 23, 2026 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 2.38% | 30,879 |
| Jan 22, 2026 | 53.80 | 55.20 | 53.40 | 54.70 | 54.70 | 3.01% | 32,200 |
| Jan 21, 2026 | 52.80 | 53.40 | 52.20 | 53.10 | 53.10 | 0.95% | 18,476 |
| Jan 20, 2026 | 52.60 | 52.90 | 51.50 | 52.60 | 52.60 | -0.19% | 29,235 |
| Jan 19, 2026 | 53.40 | 53.40 | 51.90 | 52.70 | 52.70 | -2.77% | 39,305 |
| Jan 16, 2026 | 54.80 | 54.80 | 53.50 | 54.20 | 54.20 | -0.91% | 33,372 |
| Jan 15, 2026 | 56.60 | 56.60 | 54.40 | 54.70 | 54.70 | -3.36% | 28,882 |
| Jan 14, 2026 | 54.60 | 56.80 | 54.50 | 56.60 | 56.60 | 4.62% | 35,804 |
| Jan 13, 2026 | 55.40 | 55.70 | 53.60 | 54.10 | 54.10 | -2.35% | 56,775 |
| Jan 12, 2026 | 58.00 | 58.00 | 55.10 | 55.40 | 55.40 | -4.48% | 37,065 |
| Jan 9, 2026 | 56.90 | 58.40 | 56.70 | 58.00 | 58.00 | 2.47% | 73,319 |
| Jan 8, 2026 | 53.60 | 57.10 | 53.60 | 56.60 | 56.60 | 5.60% | 108,279 |
| Jan 7, 2026 | 53.30 | 53.60 | 51.60 | 53.60 | 53.60 | 0.56% | 53,181 |
| Jan 6, 2026 | 54.70 | 55.10 | 52.40 | 53.30 | 53.30 | -2.20% | 66,175 |
| Jan 5, 2026 | 54.70 | 55.30 | 54.00 | 54.50 | 54.50 | -0.37% | 38,632 |
| Dec 30, 2025 | 54.70 | 55.30 | 54.20 | 54.70 | 54.70 | -0.55% | 32,044 |
| Dec 29, 2025 | 55.20 | 55.40 | 54.50 | 55.00 | 55.00 | -0.36% | 16,811 |
| Dec 23, 2025 | 54.40 | 55.90 | 54.40 | 55.20 | 55.20 | 1.28% | 38,043 |
| Dec 22, 2025 | 53.50 | 54.50 | 53.00 | 54.50 | 54.50 | 1.87% | 39,918 |
| Dec 19, 2025 | 53.60 | 54.10 | 53.50 | 53.50 | 53.50 | -0.37% | 41,897 |
| Dec 18, 2025 | 53.20 | 53.70 | 53.00 | 53.70 | 53.70 | 0.94% | 25,404 |
| Dec 17, 2025 | 53.60 | 53.60 | 53.10 | 53.20 | 53.20 | -0.75% | 14,644 |
| Dec 16, 2025 | 54.40 | 54.80 | 53.60 | 53.60 | 53.60 | -1.11% | 29,080 |
| Dec 15, 2025 | 53.50 | 54.30 | 53.00 | 54.20 | 54.20 | 1.50% | 33,300 |
| Dec 12, 2025 | 52.30 | 54.00 | 52.30 | 53.40 | 53.40 | 2.10% | 54,859 |
| Dec 11, 2025 | 51.60 | 52.70 | 51.00 | 52.30 | 52.30 | 1.75% | 32,073 |
| Dec 10, 2025 | 51.50 | 51.60 | 50.80 | 51.40 | 51.40 | -0.19% | 35,887 |
| Dec 9, 2025 | 52.00 | 52.40 | 51.40 | 51.50 | 51.50 | -1.72% | 30,154 |
| Dec 8, 2025 | 51.80 | 52.50 | 51.70 | 52.40 | 52.40 | 1.55% | 21,850 |
| Dec 5, 2025 | 51.30 | 52.60 | 51.20 | 51.60 | 51.60 | 0.78% | 43,717 |
| Dec 4, 2025 | 49.80 | 51.50 | 49.80 | 51.20 | 51.20 | 3.54% | 69,814 |
| Dec 3, 2025 | 49.20 | 50.20 | 48.80 | 49.45 | 49.45 | 0.30% | 21,115 |
| Dec 2, 2025 | 49.00 | 49.80 | 48.50 | 49.30 | 49.30 | 0.72% | 34,535 |
| Dec 1, 2025 | 48.90 | 49.15 | 48.40 | 48.95 | 48.95 | -0.20% | 26,141 |
| 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 |