Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 51.90
-0.30 (-0.57%)
Jul 31, 2026, 5:30 PM CET
Basilea Pharmaceutica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 52.00 | 52.80 | 51.50 | 51.90 | 51.90 | -0.57% | 18,751 |
| Jul 30, 2026 | 52.40 | 52.50 | 51.90 | 52.20 | 52.20 | -0.38% | 11,668 |
| Jul 29, 2026 | 52.00 | 53.20 | 51.70 | 52.40 | 52.40 | 1.16% | 22,475 |
| Jul 28, 2026 | 52.40 | 53.00 | 51.50 | 51.80 | 51.80 | -1.15% | 22,623 |
| Jul 27, 2026 | 52.60 | 53.00 | 52.30 | 52.40 | 52.40 | -0.38% | 22,187 |
| Jul 24, 2026 | 52.20 | 52.60 | 51.60 | 52.60 | 52.60 | 0.57% | 15,429 |
| Jul 23, 2026 | 52.20 | 52.40 | 51.50 | 52.30 | 52.30 | - | 10,213 |
| Jul 22, 2026 | 52.40 | 52.70 | 52.00 | 52.30 | 52.30 | -0.19% | 17,109 |
| Jul 21, 2026 | 51.50 | 52.60 | 51.00 | 52.40 | 52.40 | 1.75% | 16,403 |
| Jul 20, 2026 | 51.60 | 51.80 | 51.20 | 51.50 | 51.50 | -0.58% | 13,778 |
| Jul 17, 2026 | 51.50 | 51.80 | 50.40 | 51.80 | 51.80 | - | 32,009 |
| Jul 16, 2026 | 52.60 | 52.80 | 51.70 | 51.80 | 51.80 | -1.15% | 45,282 |
| Jul 15, 2026 | 51.60 | 53.00 | 51.60 | 52.40 | 52.40 | 0.77% | 30,878 |
| Jul 14, 2026 | 53.20 | 53.20 | 51.70 | 52.00 | 52.00 | -2.07% | 25,120 |
| Jul 13, 2026 | 54.80 | 54.80 | 53.10 | 53.10 | 53.10 | -2.93% | 29,070 |
| Jul 10, 2026 | 55.00 | 56.30 | 54.50 | 54.70 | 54.70 | -0.55% | 36,195 |
| Jul 9, 2026 | 54.30 | 55.30 | 53.70 | 55.00 | 55.00 | 1.29% | 22,208 |
| Jul 8, 2026 | 53.80 | 54.50 | 53.20 | 54.30 | 54.30 | 1.31% | 30,796 |
| Jul 7, 2026 | 53.60 | 54.20 | 53.40 | 53.60 | 53.60 | -0.19% | 11,828 |
| Jul 6, 2026 | 54.60 | 54.80 | 52.70 | 53.70 | 53.70 | -1.10% | 20,507 |
| Jul 3, 2026 | 53.60 | 55.30 | 53.60 | 54.30 | 54.30 | 2.26% | 48,517 |
| Jul 2, 2026 | 52.80 | 53.60 | 52.20 | 53.10 | 53.10 | 0.38% | 19,102 |
| Jul 1, 2026 | 53.20 | 54.40 | 52.90 | 52.90 | 52.90 | -0.94% | 25,377 |
| Jun 30, 2026 | 52.70 | 54.60 | 52.40 | 53.40 | 53.40 | 1.91% | 48,543 |
| Jun 29, 2026 | 51.90 | 52.80 | 51.80 | 52.40 | 52.40 | 0.96% | 20,993 |
| Jun 26, 2026 | 52.00 | 52.30 | 51.20 | 51.90 | 51.90 | -0.57% | 21,626 |
| Jun 25, 2026 | 52.10 | 52.30 | 51.40 | 52.20 | 52.20 | 0.58% | 27,584 |
| Jun 24, 2026 | 51.20 | 52.60 | 50.80 | 51.90 | 51.90 | 1.57% | 35,782 |
| Jun 23, 2026 | 51.00 | 51.60 | 50.80 | 51.10 | 51.10 | 0.39% | 29,444 |
| Jun 22, 2026 | 51.60 | 51.60 | 50.50 | 50.90 | 50.90 | -0.78% | 17,855 |
| Jun 19, 2026 | 50.70 | 51.50 | 50.30 | 51.30 | 51.30 | 1.18% | 38,585 |
| Jun 18, 2026 | 49.80 | 51.10 | 49.80 | 50.70 | 50.70 | 0.60% | 24,237 |
| Jun 17, 2026 | 49.25 | 50.60 | 49.00 | 50.40 | 50.40 | 2.23% | 39,103 |
| Jun 16, 2026 | 50.20 | 50.20 | 48.85 | 49.30 | 49.30 | -1.00% | 21,843 |
| Jun 15, 2026 | 50.20 | 50.20 | 49.40 | 49.80 | 49.80 | -0.10% | 17,863 |
| Jun 12, 2026 | 50.00 | 50.00 | 49.00 | 49.85 | 49.85 | 0.20% | 24,508 |
| Jun 11, 2026 | 48.60 | 50.00 | 47.80 | 49.75 | 49.75 | 2.37% | 28,966 |
| Jun 10, 2026 | 49.50 | 49.50 | 48.05 | 48.60 | 48.60 | -1.02% | 38,040 |
| Jun 9, 2026 | 48.85 | 49.80 | 48.80 | 49.10 | 49.10 | 0.20% | 27,678 |
| Jun 8, 2026 | 49.30 | 49.40 | 48.60 | 49.00 | 49.00 | -1.41% | 24,558 |
| Jun 5, 2026 | 49.95 | 50.40 | 49.70 | 49.70 | 49.70 | -0.30% | 11,451 |
| Jun 4, 2026 | 49.85 | 50.20 | 49.40 | 49.85 | 49.85 | - | 20,408 |
| Jun 3, 2026 | 49.20 | 49.95 | 48.60 | 49.85 | 49.85 | 0.50% | 23,770 |
| Jun 2, 2026 | 50.20 | 50.20 | 49.00 | 49.60 | 49.60 | -1.20% | 51,156 |
| Jun 1, 2026 | 52.00 | 52.10 | 50.10 | 50.20 | 50.20 | -3.65% | 43,967 |
| May 29, 2026 | 52.30 | 53.00 | 51.50 | 52.10 | 52.10 | -0.76% | 30,070 |
| May 28, 2026 | 53.50 | 53.50 | 51.40 | 52.50 | 52.50 | -1.87% | 43,147 |
| May 27, 2026 | 54.20 | 54.30 | 53.30 | 53.50 | 53.50 | -0.19% | 13,804 |
| May 26, 2026 | 53.40 | 54.00 | 53.40 | 53.60 | 53.60 | 0.56% | 11,780 |
| May 22, 2026 | 53.40 | 54.20 | 53.00 | 53.30 | 53.30 | -0.19% | 19,811 |