Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland · Delayed Price · Currency is CHF 64.60
-1.00 (-1.52%)
Aug 21, 2026, 5:31 PM CET
Basilea Pharmaceutica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 65.20 | 65.90 | 63.50 | 64.60 | - | -1.52% | 59,744 |
| Aug 20, 2026 | 62.80 | 65.60 | 62.80 | 65.60 | 65.60 | 4.96% | 174,654 |
| Aug 19, 2026 | 58.60 | 62.50 | 58.00 | 62.50 | 62.50 | 4.87% | 207,024 |
| Aug 18, 2026 | 57.10 | 59.60 | 57.10 | 59.60 | 59.60 | 9.96% | 258,145 |
| Aug 17, 2026 | 53.20 | 54.20 | 53.20 | 54.20 | 54.20 | 2.07% | 26,954 |
| Aug 14, 2026 | 53.20 | 53.60 | 52.70 | 53.10 | 53.10 | 0.19% | 29,468 |
| Aug 13, 2026 | 53.30 | 53.40 | 52.80 | 53.00 | 53.00 | 0.76% | 18,048 |
| Aug 12, 2026 | 52.20 | 52.70 | 51.90 | 52.60 | 52.60 | 1.15% | 44,686 |
| Aug 11, 2026 | 52.00 | 52.80 | 51.90 | 52.00 | 52.00 | -0.19% | 31,420 |
| Aug 10, 2026 | 52.00 | 52.40 | 51.80 | 52.10 | 52.10 | 0.58% | 11,367 |
| Aug 7, 2026 | 51.40 | 52.40 | 51.40 | 51.80 | 51.80 | 0.78% | 19,271 |
| Aug 6, 2026 | 50.80 | 51.60 | 50.70 | 51.40 | 51.40 | 1.38% | 22,714 |
| Aug 5, 2026 | 50.80 | 51.10 | 50.40 | 50.70 | 50.70 | 0.40% | 34,125 |
| Aug 4, 2026 | 51.20 | 51.40 | 50.50 | 50.50 | 50.50 | -0.98% | 24,955 |
| Aug 3, 2026 | 52.00 | 52.40 | 50.90 | 51.00 | 51.00 | -1.73% | 37,376 |
| 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 |