Basler Aktiengesellschaft (VIE:BSL)
Austria · Delayed Price · Currency is EUR 22.90
-1.00 (-4.18%)
At close: Oct 8, 2026
VIE:BSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 23.15 | 23.30 | 22.90 | 22.90 | 22.90 | -4.18% | - |
| Oct 7, 2026 | 23.95 | 24.65 | 23.90 | 23.90 | 23.90 | - | 75 |
| Oct 6, 2026 | 23.40 | 24.10 | 23.40 | 23.90 | 23.90 | 0.63% | 50 |
| Oct 5, 2026 | 24.40 | 24.40 | 23.75 | 23.75 | 23.75 | -3.06% | - |
| Oct 2, 2026 | 24.25 | 24.55 | 24.25 | 24.50 | 24.50 | 1.87% | - |
| Oct 1, 2026 | 24.35 | 24.35 | 23.90 | 24.05 | 24.05 | -3.22% | - |
| Sep 30, 2026 | 23.95 | 24.85 | 23.95 | 24.85 | 24.85 | 3.33% | - |
| Sep 29, 2026 | 23.30 | 24.15 | 23.30 | 24.05 | 24.05 | 4.34% | - |
| Sep 28, 2026 | 22.50 | 23.05 | 22.25 | 23.05 | 23.05 | -0.86% | - |
| Sep 25, 2026 | 23.45 | 23.45 | 23.25 | 23.25 | 23.25 | 0.43% | - |
| Sep 24, 2026 | 23.70 | 23.70 | 23.15 | 23.15 | 23.15 | -6.46% | - |
| Sep 23, 2026 | 24.90 | 24.90 | 24.50 | 24.75 | 24.75 | 2.27% | - |
| Sep 22, 2026 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | 3.42% | - |
| Sep 21, 2026 | 22.65 | 23.40 | 22.65 | 23.40 | 23.40 | 4.46% | - |
| Sep 18, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Sep 17, 2026 | 21.40 | 22.30 | 21.40 | 22.30 | 22.30 | 2.53% | - |
| Sep 16, 2026 | 21.15 | 21.80 | 21.15 | 21.75 | 21.75 | 3.08% | - |
| Sep 15, 2026 | 20.85 | 21.20 | 20.60 | 21.10 | 21.10 | 0.96% | - |
| Sep 14, 2026 | 22.30 | 22.30 | 20.90 | 20.90 | 20.90 | -9.52% | 179 |
| Sep 11, 2026 | 23.05 | 23.15 | 22.95 | 23.10 | 23.10 | 0.87% | - |
| Sep 10, 2026 | 23.05 | 23.25 | 22.85 | 22.90 | 22.90 | -1.08% | - |
| Sep 9, 2026 | 23.50 | 23.50 | 22.80 | 23.15 | 23.15 | -1.49% | - |
| Sep 8, 2026 | 23.35 | 23.50 | 23.15 | 23.50 | 23.50 | 0.21% | - |
| Sep 7, 2026 | 23.20 | 23.45 | 23.20 | 23.45 | 23.45 | 3.76% | - |
| Sep 4, 2026 | 22.75 | 22.90 | 22.55 | 22.60 | 22.60 | -0.88% | - |
| Sep 3, 2026 | 22.60 | 23.05 | 22.60 | 22.80 | 22.80 | 0.66% | - |
| Sep 2, 2026 | 22.65 | 22.70 | 22.50 | 22.65 | 22.65 | -1.74% | - |
| Sep 1, 2026 | 22.80 | 23.05 | 22.80 | 23.05 | 23.05 | -2.95% | - |
| Aug 31, 2026 | 24.05 | 24.10 | 23.75 | 23.75 | 23.75 | -3.06% | - |
| Aug 28, 2026 | 24.25 | 24.60 | 24.25 | 24.50 | 24.50 | 1.45% | - |
| Aug 27, 2026 | 24.20 | 24.25 | 24.15 | 24.15 | 24.15 | 1.90% | - |
| Aug 26, 2026 | 22.95 | 23.70 | 22.95 | 23.70 | 23.70 | 5.10% | - |
| Aug 25, 2026 | 23.15 | 23.15 | 22.55 | 22.55 | 22.55 | -1.10% | - |
| Aug 24, 2026 | 22.90 | 23.05 | 22.80 | 22.80 | 22.80 | -0.65% | - |
| Aug 21, 2026 | 22.25 | 22.95 | 22.25 | 22.95 | 22.95 | 1.77% | - |
| Aug 20, 2026 | 22.45 | 22.55 | 22.45 | 22.55 | 22.55 | -1.74% | - |
| Aug 19, 2026 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -1.50% | - |
| Aug 18, 2026 | 23.35 | 23.75 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Aug 17, 2026 | 24.35 | 24.35 | 23.50 | 23.50 | 23.50 | -3.89% | - |
| Aug 14, 2026 | 24.15 | 24.50 | 24.15 | 24.45 | 24.45 | 1.03% | - |
| Aug 13, 2026 | 24.30 | 24.30 | 23.85 | 24.20 | 24.20 | 1.68% | - |
| Aug 12, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 3.70% | - |
| Aug 11, 2026 | 23.05 | 23.05 | 22.90 | 22.95 | 22.95 | 0.44% | - |
| Aug 10, 2026 | 23.85 | 23.85 | 22.85 | 22.85 | 22.85 | -4.59% | - |
| Aug 7, 2026 | 23.80 | 23.95 | 23.75 | 23.95 | 23.95 | 2.35% | - |
| Aug 6, 2026 | 24.25 | 24.25 | 23.40 | 23.40 | 23.40 | -2.90% | - |
| Aug 5, 2026 | 24.25 | 24.40 | 24.10 | 24.10 | 24.10 | -7.13% | - |
| Aug 4, 2026 | 26.10 | 26.20 | 25.95 | 25.95 | 25.95 | 6.13% | - |
| Aug 3, 2026 | 25.65 | 25.65 | 24.00 | 24.45 | 24.45 | -5.05% | 255 |
| Jul 31, 2026 | 24.85 | 25.75 | 24.85 | 25.75 | 25.75 | 5.75% | - |