Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 54.50
-0.70 (-1.27%)
Apr 22, 2026, 5:30 PM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 55.70 | 56.40 | 53.70 | 53.70 | - | -2.72% | 17,367 |
| 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 |
| Apr 8, 2026 | 53.80 | 54.40 | 53.30 | 53.30 | 53.30 | 0.57% | 31,731 |
| Apr 7, 2026 | 55.20 | 55.20 | 52.40 | 53.00 | 53.00 | -3.81% | 30,203 |
| Apr 2, 2026 | 54.20 | 55.20 | 53.80 | 55.10 | 55.10 | 0.73% | 26,933 |
| Apr 1, 2026 | 54.60 | 55.60 | 54.60 | 54.70 | 54.70 | 0.55% | 31,909 |
| Mar 31, 2026 | 53.00 | 54.70 | 52.60 | 54.40 | 54.40 | 3.42% | 52,462 |
| Mar 30, 2026 | 52.60 | 52.60 | 51.70 | 52.60 | 52.60 | - | 30,171 |
| Mar 27, 2026 | 52.80 | 52.90 | 52.10 | 52.60 | 52.60 | 0.19% | 20,299 |
| Mar 26, 2026 | 51.60 | 52.50 | 51.30 | 52.50 | 52.50 | 1.55% | 23,891 |
| Mar 25, 2026 | 51.60 | 52.40 | 51.60 | 51.70 | 51.70 | 0.98% | 28,743 |
| Mar 24, 2026 | 51.70 | 51.70 | 50.90 | 51.20 | 51.20 | -0.58% | 22,807 |
| Mar 23, 2026 | 50.60 | 53.20 | 50.40 | 51.50 | 51.50 | -1.15% | 61,454 |
| Mar 20, 2026 | 51.10 | 52.90 | 50.80 | 52.10 | 52.10 | 2.16% | 46,079 |
| Mar 19, 2026 | 50.30 | 51.10 | 49.50 | 51.00 | 51.00 | 0.99% | 35,300 |
| Mar 18, 2026 | 51.40 | 52.10 | 50.50 | 50.50 | 50.50 | -1.75% | 30,545 |
| Mar 17, 2026 | 52.00 | 52.20 | 51.10 | 51.40 | 51.40 | -1.34% | 28,996 |
| Mar 16, 2026 | 51.90 | 52.20 | 51.20 | 52.10 | 52.10 | 0.58% | 23,679 |
| Mar 13, 2026 | 52.60 | 52.70 | 51.40 | 51.80 | 51.80 | -1.52% | 29,051 |
| Mar 12, 2026 | 52.60 | 53.10 | 52.20 | 52.60 | 52.60 | -0.38% | 24,395 |
| 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 |