Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 47.00
-0.30 (-0.63%)
Sep 5, 2025, 10:29 AM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |