Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 69.30
+0.90 (1.32%)
Oct 22, 2026, 5:30 PM CEST
Basilea Pharmaceutica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 68.60 | 69.40 | 67.60 | 69.30 | 69.30 | 1.32% | 31,136 |
| Oct 21, 2026 | 67.90 | 68.50 | 66.40 | 68.40 | 68.40 | 1.33% | 22,520 |
| Oct 20, 2026 | 67.70 | 68.10 | 66.30 | 67.50 | 67.50 | -0.15% | 22,021 |
| Oct 19, 2026 | 65.60 | 67.60 | 65.50 | 67.60 | 67.60 | 3.05% | 28,973 |
| Oct 16, 2026 | 68.40 | 68.70 | 65.60 | 65.60 | 65.60 | -4.37% | 25,814 |
| Oct 15, 2026 | 66.80 | 68.70 | 65.80 | 68.60 | 68.60 | 3.16% | 43,629 |
| Oct 14, 2026 | 64.60 | 66.80 | 64.40 | 66.50 | 66.50 | 2.78% | 26,544 |
| Oct 13, 2026 | 65.80 | 66.70 | 64.50 | 64.70 | 64.70 | -1.52% | 15,702 |
| Oct 12, 2026 | 65.70 | 66.00 | 64.60 | 65.70 | 65.70 | 0.31% | 17,344 |
| Oct 9, 2026 | 65.60 | 66.00 | 64.40 | 65.50 | 65.50 | -0.30% | 23,308 |
| Oct 8, 2026 | 65.80 | 66.60 | 64.90 | 65.70 | 65.70 | -0.76% | 24,605 |
| Oct 7, 2026 | 65.60 | 66.20 | 64.10 | 66.20 | 66.20 | 0.61% | 19,848 |
| Oct 6, 2026 | 66.30 | 67.10 | 65.00 | 65.80 | 65.80 | -0.30% | 16,503 |
| Oct 5, 2026 | 67.00 | 67.00 | 65.90 | 66.00 | 66.00 | -1.20% | 18,826 |
| Oct 2, 2026 | 67.60 | 67.70 | 66.30 | 66.80 | 66.80 | -1.47% | 17,311 |
| Oct 1, 2026 | 69.50 | 69.50 | 67.40 | 67.80 | 67.80 | -3.00% | 24,214 |
| Sep 30, 2026 | 67.00 | 70.10 | 66.80 | 69.90 | 69.90 | 4.33% | 45,860 |
| Sep 29, 2026 | 68.00 | 68.40 | 66.40 | 67.00 | 67.00 | -1.90% | 20,986 |
| Sep 28, 2026 | 68.80 | 69.20 | 68.00 | 68.30 | 68.30 | -0.58% | 15,529 |
| Sep 25, 2026 | 69.20 | 69.40 | 68.30 | 68.70 | 68.70 | -0.58% | 17,433 |
| Sep 24, 2026 | 69.00 | 69.30 | 68.60 | 69.10 | 69.10 | -0.43% | 22,513 |
| Sep 23, 2026 | 68.70 | 69.40 | 68.30 | 69.40 | 69.40 | 1.17% | 27,440 |
| Sep 22, 2026 | 69.20 | 69.40 | 67.40 | 68.60 | 68.60 | -0.58% | 46,487 |
| Sep 21, 2026 | 69.20 | 70.50 | 68.80 | 69.00 | 69.00 | - | 35,900 |
| Sep 18, 2026 | 69.00 | 69.90 | 69.00 | 69.00 | 69.00 | - | 124,822 |
| Sep 17, 2026 | 66.60 | 69.00 | 66.60 | 69.00 | 69.00 | 3.76% | 87,077 |
| Sep 16, 2026 | 65.20 | 67.40 | 65.20 | 66.50 | 66.50 | 1.68% | 22,908 |
| Sep 15, 2026 | 66.30 | 66.40 | 64.80 | 65.40 | 65.40 | -1.06% | 34,306 |
| Sep 14, 2026 | 66.70 | 68.00 | 65.30 | 66.10 | 66.10 | -0.90% | 34,986 |
| Sep 11, 2026 | 64.80 | 66.90 | 64.10 | 66.70 | 66.70 | 3.41% | 50,394 |
| Sep 10, 2026 | 64.90 | 64.90 | 63.90 | 64.50 | 64.50 | -0.46% | 19,538 |
| Sep 9, 2026 | 64.40 | 64.80 | 63.20 | 64.80 | 64.80 | 0.47% | 21,467 |
| Sep 8, 2026 | 62.50 | 64.50 | 62.20 | 64.50 | 64.50 | 3.04% | 28,808 |
| Sep 7, 2026 | 64.00 | 64.00 | 62.30 | 62.60 | 62.60 | -2.34% | 29,816 |
| Sep 4, 2026 | 65.60 | 65.80 | 64.10 | 64.10 | 64.10 | -2.29% | 34,162 |
| Sep 3, 2026 | 66.00 | 67.10 | 65.30 | 65.60 | 65.60 | -0.15% | 42,090 |
| Sep 2, 2026 | 63.90 | 67.40 | 63.50 | 65.70 | 65.70 | 3.79% | 108,913 |
| Sep 1, 2026 | 63.60 | 63.80 | 62.70 | 63.30 | 63.30 | -0.31% | 39,067 |
| Aug 31, 2026 | 64.50 | 64.50 | 62.60 | 63.50 | 63.50 | -1.55% | 45,150 |
| Aug 28, 2026 | 65.40 | 66.00 | 64.50 | 64.50 | 64.50 | -1.38% | 29,170 |
| Aug 27, 2026 | 65.40 | 66.50 | 65.10 | 65.40 | 65.40 | -0.15% | 42,086 |
| Aug 26, 2026 | 65.80 | 66.50 | 65.40 | 65.50 | 65.50 | 0.31% | 48,673 |
| Aug 25, 2026 | 64.90 | 65.60 | 64.20 | 65.30 | 65.30 | 0.93% | 46,885 |
| Aug 24, 2026 | 64.00 | 64.70 | 63.40 | 64.70 | 64.70 | 0.15% | 64,913 |
| Aug 21, 2026 | 65.20 | 65.90 | 63.50 | 64.60 | 64.60 | -1.52% | 73,634 |
| Aug 20, 2026 | 62.80 | 65.60 | 62.80 | 65.60 | 65.60 | 4.96% | 174,654 |
| Aug 19, 2026 | 58.60 | 62.50 | 58.00 | 62.50 | 62.50 | 4.87% | 207,024 |
| Aug 18, 2026 | 57.10 | 59.60 | 57.10 | 59.60 | 59.60 | 9.96% | 258,145 |
| Aug 17, 2026 | 53.20 | 54.20 | 53.20 | 54.20 | 54.20 | 2.07% | 26,954 |
| Aug 14, 2026 | 53.20 | 53.60 | 52.70 | 53.10 | 53.10 | 0.19% | 29,468 |