Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 71.30
+0.30 (0.42%)
Nov 12, 2026, 1:01 PM CET
Basilea Pharmaceutica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 71.10 | 71.50 | 71.00 | 71.30 | 71.30 | 0.42% | 2,340 |
| Nov 11, 2026 | 71.40 | 71.40 | 70.70 | 71.00 | 71.00 | -0.28% | 13,182 |
| Nov 10, 2026 | 72.10 | 72.70 | 71.00 | 71.20 | 71.20 | -1.39% | 20,370 |
| Nov 9, 2026 | 71.00 | 73.40 | 71.00 | 72.20 | 72.20 | 1.69% | 28,128 |
| Nov 6, 2026 | 70.80 | 71.80 | 69.20 | 71.00 | 71.00 | -0.56% | 25,815 |
| Nov 5, 2026 | 74.00 | 74.40 | 70.90 | 71.40 | 71.40 | -3.12% | 43,929 |
| Nov 4, 2026 | 73.00 | 74.50 | 72.40 | 73.70 | 73.70 | 0.96% | 52,743 |
| Nov 3, 2026 | 69.90 | 74.00 | 69.40 | 73.00 | 73.00 | 4.14% | 56,055 |
| Nov 2, 2026 | 70.40 | 71.00 | 69.50 | 70.10 | 70.10 | -0.99% | 31,826 |
| Oct 30, 2026 | 71.80 | 72.00 | 70.20 | 70.80 | 70.80 | -0.98% | 33,532 |
| Oct 29, 2026 | 73.60 | 74.00 | 71.40 | 71.50 | 71.50 | -2.59% | 25,484 |
| Oct 28, 2026 | 72.00 | 74.50 | 71.20 | 73.40 | 73.40 | 1.66% | 40,184 |
| Oct 27, 2026 | 72.90 | 75.80 | 70.40 | 72.20 | 72.20 | 4.79% | 151,426 |
| Oct 26, 2026 | 68.70 | 69.90 | 68.70 | 68.90 | 68.90 | 0.58% | 15,982 |
| Oct 23, 2026 | 69.00 | 69.60 | 67.90 | 68.50 | 68.50 | -1.15% | 19,776 |
| Oct 22, 2026 | 68.60 | 69.40 | 67.60 | 69.30 | 69.30 | 1.32% | 31,031 |
| 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 |