Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 52.60
-0.20 (-0.38%)
Mar 12, 2026, 5:30 PM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 52.60 | 52.80 | 52.20 | 52.80 | - | - | 2,423 |
| Mar 11, 2026 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -2.22% | 26,091 |
| Mar 10, 2026 | 54.10 | 54.40 | 53.30 | 54.00 | 54.00 | 2.27% | 24,415 |
| Mar 9, 2026 | 51.20 | 53.00 | 50.60 | 52.80 | 52.80 | 1.54% | 38,464 |
| Mar 6, 2026 | 52.50 | 52.60 | 51.10 | 52.00 | 52.00 | -0.95% | 30,161 |
| Mar 5, 2026 | 54.00 | 54.20 | 52.40 | 52.50 | 52.50 | -2.42% | 32,012 |
| Mar 4, 2026 | 53.60 | 54.30 | 52.40 | 53.80 | 53.80 | 0.37% | 24,502 |
| Mar 3, 2026 | 54.10 | 54.40 | 53.10 | 53.60 | 53.60 | -1.83% | 61,831 |
| Mar 2, 2026 | 54.20 | 54.90 | 53.30 | 54.60 | 54.60 | -1.09% | 36,713 |
| Feb 27, 2026 | 54.60 | 55.40 | 54.20 | 55.20 | 55.20 | 1.28% | 52,048 |
| Feb 26, 2026 | 54.80 | 56.00 | 54.20 | 54.50 | 54.50 | -0.73% | 38,710 |
| Feb 25, 2026 | 53.80 | 55.00 | 53.30 | 54.90 | 54.90 | 2.81% | 32,140 |
| Feb 24, 2026 | 52.20 | 53.80 | 51.90 | 53.40 | 53.40 | 2.10% | 31,428 |
| Feb 23, 2026 | 53.20 | 53.20 | 51.70 | 52.30 | 52.30 | -2.79% | 55,723 |
| Feb 20, 2026 | 54.40 | 55.00 | 53.20 | 53.80 | 53.80 | -1.10% | 50,555 |
| Feb 19, 2026 | 54.00 | 54.50 | 53.60 | 54.40 | 54.40 | 0.74% | 46,072 |
| Feb 18, 2026 | 54.20 | 54.20 | 52.60 | 54.00 | 54.00 | -1.82% | 57,292 |
| Feb 17, 2026 | 54.40 | 55.40 | 52.50 | 55.00 | 55.00 | -1.26% | 70,250 |
| Feb 16, 2026 | 57.40 | 57.40 | 55.60 | 55.70 | 55.70 | -2.28% | 44,077 |
| Feb 13, 2026 | 58.40 | 58.40 | 56.90 | 57.00 | 57.00 | -1.89% | 25,418 |
| Feb 12, 2026 | 58.20 | 58.90 | 57.80 | 58.10 | 58.10 | 0.35% | 22,805 |
| Feb 11, 2026 | 58.50 | 58.50 | 57.60 | 57.90 | 57.90 | -1.03% | 24,963 |
| Feb 10, 2026 | 58.20 | 58.80 | 57.60 | 58.50 | 58.50 | 0.52% | 25,742 |
| Feb 9, 2026 | 57.40 | 58.50 | 57.40 | 58.20 | 58.20 | 2.65% | 55,858 |
| Feb 6, 2026 | 56.90 | 57.20 | 55.40 | 56.70 | 56.70 | -1.56% | 29,081 |
| Feb 5, 2026 | 57.00 | 59.20 | 56.80 | 57.60 | 57.60 | 0.88% | 63,150 |
| Feb 4, 2026 | 56.40 | 58.00 | 55.50 | 57.10 | 57.10 | 1.06% | 59,198 |
| Feb 3, 2026 | 55.40 | 57.40 | 55.10 | 56.50 | 56.50 | 3.10% | 59,124 |
| Feb 2, 2026 | 53.80 | 55.00 | 53.60 | 54.80 | 54.80 | 1.48% | 23,624 |
| 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 |