Basilea Pharmaceutica AG BSLN
SIX · Switzerland · Health Technology
CHF 67.80-2.10 (-3.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 67.80 | -3.00% | CHF 69.50 | CHF 69.50 | CHF 67.40 | 24.21K |
| 2026-09-30 | CHF 69.90 | +4.33% | CHF 67.00 | CHF 70.10 | CHF 66.80 | 45.86K |
| 2026-09-29 | CHF 67.00 | -1.90% | CHF 68.00 | CHF 68.40 | CHF 66.40 | 20.99K |
| 2026-09-28 | CHF 68.30 | -0.58% | CHF 68.80 | CHF 69.20 | CHF 68.00 | 15.53K |
| 2026-09-25 | CHF 68.70 | -0.58% | CHF 69.20 | CHF 69.40 | CHF 68.30 | 17.43K |
| 2026-09-24 | CHF 69.10 | -0.43% | CHF 69.00 | CHF 69.30 | CHF 68.60 | 22.51K |
| 2026-09-23 | CHF 69.40 | +1.17% | CHF 68.70 | CHF 69.40 | CHF 68.30 | 27.44K |
| 2026-09-22 | CHF 68.60 | -0.58% | CHF 69.20 | CHF 69.40 | CHF 67.40 | 46.49K |
| 2026-09-21 | CHF 69.00 | 0.00% | CHF 69.20 | CHF 70.50 | CHF 68.80 | 35.90K |
| 2026-09-18 | CHF 69.00 | 0.00% | CHF 69.00 | CHF 69.90 | CHF 69.00 | 124.82K |
| 2026-09-17 | CHF 69.00 | +3.76% | CHF 66.60 | CHF 69.00 | CHF 66.60 | 87.08K |
| 2026-09-16 | CHF 66.50 | +1.68% | CHF 65.20 | CHF 67.40 | CHF 65.20 | 22.91K |
| 2026-09-15 | CHF 65.40 | -1.06% | CHF 66.30 | CHF 66.40 | CHF 64.80 | 34.31K |
| 2026-09-14 | CHF 66.10 | -0.90% | CHF 66.70 | CHF 68.00 | CHF 65.30 | 34.99K |
| 2026-09-11 | CHF 66.70 | +3.41% | CHF 64.80 | CHF 66.90 | CHF 64.10 | 50.39K |
| 2026-09-10 | CHF 64.50 | -0.46% | CHF 64.90 | CHF 64.90 | CHF 63.90 | 19.54K |
| 2026-09-09 | CHF 64.80 | +0.47% | CHF 64.40 | CHF 64.80 | CHF 63.20 | 21.47K |
| 2026-09-08 | CHF 64.50 | +3.04% | CHF 62.50 | CHF 64.50 | CHF 62.20 | 28.81K |
| 2026-09-07 | CHF 62.60 | -2.34% | CHF 64.00 | CHF 64.00 | CHF 62.30 | 29.82K |
| 2026-09-04 | CHF 64.10 | -2.29% | CHF 65.60 | CHF 65.80 | CHF 64.10 | 34.16K |
| 2026-09-03 | CHF 65.60 | -0.15% | CHF 66.00 | CHF 67.10 | CHF 65.30 | 42.09K |
| 2026-09-02 | CHF 65.70 | +3.79% | CHF 63.90 | CHF 67.40 | CHF 63.50 | 108.91K |
| 2026-09-01 | CHF 63.30 | -0.31% | CHF 63.60 | CHF 63.80 | CHF 62.70 | 39.07K |
| 2026-08-31 | CHF 63.50 | -1.55% | CHF 64.50 | CHF 64.50 | CHF 62.60 | 45.15K |
| 2026-08-28 | CHF 64.50 | -1.38% | CHF 65.40 | CHF 66.00 | CHF 64.50 | 29.17K |
| 2026-08-27 | CHF 65.40 | -0.15% | CHF 65.40 | CHF 66.50 | CHF 65.10 | 42.09K |
| 2026-08-26 | CHF 65.50 | +0.31% | CHF 65.80 | CHF 66.50 | CHF 65.40 | 48.67K |
| 2026-08-25 | CHF 65.30 | +0.93% | CHF 64.90 | CHF 65.60 | CHF 64.20 | 46.89K |
| 2026-08-24 | CHF 64.70 | +0.15% | CHF 64.00 | CHF 64.70 | CHF 63.40 | 64.91K |
| 2026-08-21 | CHF 64.60 | -1.52% | CHF 65.20 | CHF 65.90 | CHF 63.50 | 73.63K |
| 2026-08-20 | CHF 65.60 | +4.96% | CHF 62.80 | CHF 65.60 | CHF 62.80 | 174.65K |
| 2026-08-19 | CHF 62.50 | +4.87% | CHF 58.60 | CHF 62.50 | CHF 58.00 | 207.02K |
| 2026-08-18 | CHF 59.60 | +9.96% | CHF 57.10 | CHF 59.60 | CHF 57.10 | 258.15K |
| 2026-08-17 | CHF 54.20 | +2.07% | CHF 53.20 | CHF 54.20 | CHF 53.20 | 26.95K |
| 2026-08-14 | CHF 53.10 | +0.19% | CHF 53.20 | CHF 53.60 | CHF 52.70 | 29.47K |
| 2026-08-13 | CHF 53.00 | +0.76% | CHF 53.30 | CHF 53.40 | CHF 52.80 | 18.05K |
| 2026-08-12 | CHF 52.60 | +1.15% | CHF 52.20 | CHF 52.70 | CHF 51.90 | 44.69K |
| 2026-08-11 | CHF 52.00 | -0.19% | CHF 52.00 | CHF 52.80 | CHF 51.90 | 31.42K |
| 2026-08-10 | CHF 52.10 | +0.58% | CHF 52.00 | CHF 52.40 | CHF 51.80 | 11.37K |
| 2026-08-07 | CHF 51.80 | +0.78% | CHF 51.40 | CHF 52.40 | CHF 51.40 | 19.27K |
| 2026-08-06 | CHF 51.40 | +1.38% | CHF 50.80 | CHF 51.60 | CHF 50.70 | 22.71K |
| 2026-08-05 | CHF 50.70 | +0.40% | CHF 50.80 | CHF 51.10 | CHF 50.40 | 34.13K |
| 2026-08-04 | CHF 50.50 | -0.98% | CHF 51.20 | CHF 51.40 | CHF 50.50 | 24.96K |
| 2026-08-03 | CHF 51.00 | -1.73% | CHF 52.00 | CHF 52.40 | CHF 50.90 | 37.38K |
| 2026-07-31 | CHF 51.90 | -0.57% | CHF 52.00 | CHF 52.80 | CHF 51.50 | 18.75K |
| 2026-07-30 | CHF 52.20 | -0.38% | CHF 52.40 | CHF 52.50 | CHF 51.90 | 11.67K |
| 2026-07-29 | CHF 52.40 | +1.16% | CHF 52.00 | CHF 53.20 | CHF 51.70 | 22.48K |
| 2026-07-28 | CHF 51.80 | -1.15% | CHF 52.40 | CHF 53.00 | CHF 51.50 | 22.62K |
| 2026-07-27 | CHF 52.40 | -0.38% | CHF 52.60 | CHF 53.00 | CHF 52.30 | 22.19K |
| 2026-07-24 | CHF 52.60 | +0.57% | CHF 52.20 | CHF 52.60 | CHF 51.60 | 15.43K |
| 2026-07-23 | CHF 52.30 | 0.00% | CHF 52.20 | CHF 52.40 | CHF 51.50 | 10.21K |
| 2026-07-22 | CHF 52.30 | -0.19% | CHF 52.40 | CHF 52.70 | CHF 52.00 | 17.11K |
| 2026-07-21 | CHF 52.40 | +1.75% | CHF 51.50 | CHF 52.60 | CHF 51.00 | 16.40K |
| 2026-07-20 | CHF 51.50 | -0.58% | CHF 51.60 | CHF 51.80 | CHF 51.20 | 13.78K |
| 2026-07-17 | CHF 51.80 | 0.00% | CHF 51.50 | CHF 51.80 | CHF 50.40 | 32.01K |
| 2026-07-16 | CHF 51.80 | -1.15% | CHF 52.60 | CHF 52.80 | CHF 51.70 | 45.28K |
| 2026-07-15 | CHF 52.40 | +0.77% | CHF 51.60 | CHF 53.00 | CHF 51.60 | 30.88K |
| 2026-07-14 | CHF 52.00 | -2.07% | CHF 53.20 | CHF 53.20 | CHF 51.70 | 25.12K |
| 2026-07-13 | CHF 53.10 | -2.93% | CHF 54.80 | CHF 54.80 | CHF 53.10 | 29.07K |
| 2026-07-10 | CHF 54.70 | -0.55% | CHF 55.00 | CHF 56.30 | CHF 54.50 | 36.20K |
| 2026-07-09 | CHF 55.00 | +1.29% | CHF 54.30 | CHF 55.30 | CHF 53.70 | 22.21K |
| 2026-07-08 | CHF 54.30 | +1.31% | CHF 53.80 | CHF 54.50 | CHF 53.20 | 30.71K |
| 2026-07-07 | CHF 53.60 | -0.19% | CHF 53.60 | CHF 54.20 | CHF 53.40 | 11.83K |
| 2026-07-06 | CHF 53.70 | -1.10% | CHF 54.60 | CHF 54.80 | CHF 52.70 | 20.51K |
| 2026-07-03 | CHF 54.30 | +2.26% | CHF 53.60 | CHF 55.30 | CHF 53.60 | 48.52K |
| 2026-07-02 | CHF 53.10 | +0.38% | CHF 52.80 | CHF 53.60 | CHF 52.20 | 19.10K |
| 2026-07-01 | CHF 52.90 | -0.94% | CHF 53.20 | CHF 54.40 | CHF 52.90 | 25.38K |
| 2026-06-30 | CHF 53.40 | +1.91% | CHF 52.70 | CHF 54.60 | CHF 52.40 | 48.54K |
| 2026-06-29 | CHF 52.40 | +0.96% | CHF 51.90 | CHF 52.80 | CHF 51.80 | 20.99K |
| 2026-06-26 | CHF 51.90 | -0.57% | CHF 52.00 | CHF 52.30 | CHF 51.20 | 21.63K |
| 2026-06-25 | CHF 52.20 | +0.58% | CHF 52.10 | CHF 52.30 | CHF 51.40 | 27.58K |
| 2026-06-24 | CHF 51.90 | +1.57% | CHF 51.20 | CHF 52.60 | CHF 50.80 | 35.78K |
| 2026-06-23 | CHF 51.10 | +0.39% | CHF 51.00 | CHF 51.60 | CHF 50.80 | 29.44K |
| 2026-06-22 | CHF 50.90 | -0.78% | CHF 51.60 | CHF 51.60 | CHF 50.50 | 17.86K |
| 2026-06-19 | CHF 51.30 | +1.18% | CHF 50.70 | CHF 51.50 | CHF 50.30 | 38.59K |
| 2026-06-18 | CHF 50.70 | +0.60% | CHF 49.80 | CHF 51.10 | CHF 49.80 | 24.24K |
| 2026-06-17 | CHF 50.40 | +2.23% | CHF 49.25 | CHF 50.60 | CHF 49.00 | 39.10K |
| 2026-06-16 | CHF 49.30 | -1.00% | CHF 50.20 | CHF 50.20 | CHF 48.85 | 21.84K |
| 2026-06-15 | CHF 49.80 | -0.10% | CHF 50.20 | CHF 50.20 | CHF 49.40 | 17.86K |
| 2026-06-12 | CHF 49.85 | +0.20% | CHF 50.00 | CHF 50.00 | CHF 49.00 | 24.51K |
| 2026-06-11 | CHF 49.75 | +2.37% | CHF 48.60 | CHF 50.00 | CHF 47.80 | 28.97K |
| 2026-06-10 | CHF 48.60 | -1.02% | CHF 49.50 | CHF 49.50 | CHF 48.05 | 38.04K |
| 2026-06-09 | CHF 49.10 | +0.20% | CHF 48.85 | CHF 49.80 | CHF 48.80 | 27.68K |
| 2026-06-08 | CHF 49.00 | -1.41% | CHF 49.30 | CHF 49.40 | CHF 48.60 | 24.56K |
| 2026-06-05 | CHF 49.70 | -0.30% | CHF 49.95 | CHF 50.40 | CHF 49.70 | 11.45K |
| 2026-06-04 | CHF 49.85 | 0.00% | CHF 49.85 | CHF 50.20 | CHF 49.40 | 20.41K |
| 2026-06-03 | CHF 49.85 | +0.50% | CHF 49.20 | CHF 49.95 | CHF 48.60 | 23.77K |
| 2026-06-02 | CHF 49.60 | -1.20% | CHF 50.20 | CHF 50.20 | CHF 49.00 | 51.16K |
| 2026-06-01 | CHF 50.20 | -3.65% | CHF 52.00 | CHF 52.10 | CHF 50.10 | 43.97K |
| 2026-05-29 | CHF 52.10 | -0.76% | CHF 52.30 | CHF 53.00 | CHF 51.50 | 30.07K |