Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 49.60
-0.60 (-1.20%)
Jun 2, 2026, 5:30 PM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |