Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 50.90
-0.40 (-0.78%)
Jun 22, 2026, 5:31 PM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 54.00 | 54.10 | 52.90 | 53.40 | 53.40 | -0.93% | 27,520 |
| May 20, 2026 | 53.00 | 54.10 | 52.50 | 53.90 | 53.90 | 1.70% | 24,548 |
| May 19, 2026 | 53.40 | 54.00 | 52.50 | 53.00 | 53.00 | -0.75% | 33,965 |
| May 18, 2026 | 55.00 | 55.00 | 53.40 | 53.40 | 53.40 | -3.09% | 29,148 |
| May 15, 2026 | 55.30 | 55.80 | 55.10 | 55.10 | 55.10 | -0.18% | 15,280 |
| May 13, 2026 | 55.70 | 56.30 | 55.00 | 55.20 | 55.20 | -0.90% | 19,541 |
| May 12, 2026 | 54.80 | 56.10 | 54.60 | 55.70 | 55.70 | 1.09% | 36,879 |
| May 11, 2026 | 54.70 | 55.80 | 54.50 | 55.10 | 55.10 | 1.10% | 15,138 |
| May 8, 2026 | 54.30 | 55.00 | 53.80 | 54.50 | 54.50 | - | 26,195 |
| May 7, 2026 | 54.40 | 55.50 | 54.40 | 54.50 | 54.50 | - | 35,362 |
| May 6, 2026 | 54.80 | 55.10 | 54.10 | 54.50 | 54.50 | - | 20,061 |
| May 5, 2026 | 54.80 | 55.40 | 54.30 | 54.50 | 54.50 | -0.55% | 17,750 |
| May 4, 2026 | 54.20 | 55.00 | 53.40 | 54.80 | 54.80 | 0.74% | 35,485 |
| Apr 30, 2026 | 53.80 | 54.40 | 52.80 | 54.40 | 54.40 | 2.06% | 27,665 |
| Apr 29, 2026 | 54.00 | 54.00 | 52.80 | 53.30 | 53.30 | -0.37% | 12,290 |
| Apr 28, 2026 | 53.00 | 54.60 | 52.00 | 53.50 | 53.50 | 0.56% | 28,717 |
| Apr 27, 2026 | 53.00 | 53.30 | 52.20 | 53.20 | 53.20 | 0.38% | 36,301 |
| Apr 24, 2026 | 54.20 | 54.20 | 52.80 | 53.00 | 53.00 | -1.67% | 16,465 |
| Apr 23, 2026 | 54.60 | 54.60 | 53.20 | 53.90 | 53.90 | -1.10% | 29,319 |
| Apr 22, 2026 | 55.70 | 56.40 | 53.70 | 54.50 | 54.50 | -1.27% | 25,564 |
| Apr 21, 2026 | 56.40 | 56.60 | 54.90 | 55.20 | 55.20 | -2.47% | 26,933 |
| Apr 20, 2026 | 55.70 | 56.60 | 55.40 | 56.60 | 56.60 | 0.89% | 30,743 |
| Apr 17, 2026 | 55.20 | 56.10 | 55.00 | 56.10 | 56.10 | 1.81% | 31,572 |
| Apr 16, 2026 | 56.20 | 56.90 | 54.40 | 55.10 | 55.10 | -2.99% | 43,890 |
| Apr 15, 2026 | 56.00 | 57.80 | 56.00 | 56.80 | 56.80 | 1.43% | 53,374 |
| Apr 14, 2026 | 54.80 | 56.70 | 54.60 | 56.00 | 56.00 | 2.00% | 31,816 |
| Apr 13, 2026 | 54.50 | 55.40 | 54.30 | 54.90 | 54.90 | 0.73% | 31,780 |
| Apr 10, 2026 | 54.60 | 56.10 | 54.50 | 54.50 | 54.50 | 0.74% | 36,318 |
| Apr 9, 2026 | 53.30 | 54.30 | 53.30 | 54.10 | 54.10 | 1.50% | 22,732 |