Skip to main content
Basler Aktiengesellschaft (FRA:BSL)
Germany flag Germany · Delayed Price · Currency is EUR
14.98
-0.38 (-2.47%)
At close: Dec 5, 2025

Basler Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.3615.3615.3615.3615.36-3.03%-
Dec 3, 202515.8415.8415.8415.8415.841.28%-
Dec 2, 202515.9815.9815.6415.6415.64-4.75%9
Dec 1, 202516.4216.4216.4216.4216.423.14%-
Nov 28, 202515.9215.9215.9215.9215.921.02%-
Nov 27, 202515.7615.7615.7615.7615.76-2.48%-
Nov 26, 202515.7016.1615.7016.1616.164.12%1,000
Nov 25, 202515.2015.5215.2015.5215.523.19%500
Nov 24, 202515.0415.0415.0415.0415.04-0.40%-
Nov 21, 202515.5415.5415.1015.1015.10-0.26%100
Nov 20, 202515.1415.1415.1415.1415.14-1.05%-
Nov 19, 202514.9215.3014.9215.3015.302.00%300
Nov 18, 202515.1415.1415.0015.0015.00-2.85%45
Nov 17, 202515.6015.6215.4415.4415.44-0.90%140
Nov 14, 202515.6215.6215.4615.5815.58-2.38%784
Nov 13, 202515.9615.9615.9615.9615.960.76%-
Nov 12, 202516.0016.0015.8415.8415.840.38%540
Nov 11, 202515.7815.7815.7815.7815.78-1.38%-
Nov 10, 202515.4216.0015.4216.0016.004.71%100
Nov 7, 202515.2815.2815.2815.2815.282.83%-
Nov 6, 202516.4216.4214.8614.8614.86-7.24%490
Nov 5, 202516.3816.3816.0216.0216.02-4.19%410
Nov 4, 202517.2217.2216.7216.7216.72-2.90%20
Nov 3, 202517.1417.2417.1417.2217.22-1.49%200
Oct 31, 202517.6817.6817.4817.4817.48-0.34%1,010
Oct 30, 202517.5417.5417.5417.5417.54-4.67%160
Oct 29, 202517.8418.4016.5018.4018.400.33%11,326
Oct 28, 202518.3418.3418.3418.3418.340.33%-
Oct 27, 202518.0218.2818.0218.2818.282.01%27
Oct 24, 202518.2018.2017.9217.9217.92-2.40%300
Oct 23, 202518.5218.8418.2818.3618.36-0.86%850
Oct 22, 202519.2619.5618.5218.5218.52-1.17%750
Oct 21, 202518.6018.7418.4618.7418.741.63%480
Oct 20, 202518.1418.4418.1418.4418.444.30%100
Oct 17, 202518.7218.7217.6817.6817.68-8.11%200
Oct 16, 202519.2419.2419.2419.2419.24-1.03%-
Oct 15, 202518.5619.4418.5619.4419.448.00%1,900
Oct 14, 202518.0018.0018.0018.0018.00-3.02%-
Oct 13, 202517.8418.5617.8418.5618.560.43%5,120
Oct 10, 202518.4418.4818.4418.4818.481.20%1,905
Oct 9, 202518.2618.2618.2618.2618.260.11%-
Oct 8, 202518.4618.4618.2418.2418.24-0.87%100
Oct 7, 202518.0818.4018.0818.4018.402.00%300
Oct 6, 202517.7818.0417.7818.0418.04-2.70%54
Oct 3, 202518.5418.5418.5418.5418.545.46%-
Oct 2, 202517.5817.5817.5817.5817.580.23%-
Oct 1, 202517.7217.7217.5417.5417.54-1.35%15
Sep 30, 202517.7217.7817.7217.7817.781.25%115
Sep 29, 202518.2418.2417.5617.5617.56-5.49%180
Sep 26, 202518.2818.5818.2818.5818.580.65%271
Sep 25, 202518.7618.7618.4618.4618.46-1.70%1,772
Sep 24, 202518.7818.7818.7818.7818.781.08%-
Sep 23, 202518.6218.6218.5818.5818.58-0.43%50
Sep 22, 202518.3418.6618.3018.6618.663.21%550
Sep 19, 202518.4018.4018.0218.0818.08-2.16%1,306
Sep 18, 202518.8418.8418.4818.4818.48-0.96%700
Sep 17, 202518.4418.6618.4418.6618.660.11%100
Sep 16, 202517.9418.7817.9418.6418.643.90%315
Sep 15, 202517.1217.9417.1217.9417.943.58%100
Sep 12, 202516.6817.3216.6817.3217.322.73%302
Sep 11, 202515.1616.8615.1616.8616.866.98%1,475
Sep 10, 202516.7016.7015.7615.7615.76-6.30%60
Sep 9, 202517.1217.1216.8216.8216.82-0.12%500
Sep 8, 202516.8416.8416.8416.8416.84-0.24%-
Sep 5, 202516.9816.9816.8816.8816.88-2.54%300
Sep 4, 202517.3217.3217.3217.3217.32-0.12%-
Sep 3, 202516.6217.3416.6217.3417.342.97%400
Sep 2, 202516.8616.8616.8416.8416.840.24%50
Sep 1, 202516.8617.1016.8016.8016.80-0.24%5,430
Aug 29, 202516.7216.9616.7216.8416.84-0.36%3,030
Aug 28, 202516.5416.9016.5416.9016.907.92%300
Aug 27, 202515.6615.6615.6615.6615.660.26%-
Aug 26, 202515.8615.9015.6215.6215.62-0.38%780
Aug 25, 202515.6815.6815.6815.6815.68-1.51%-
Aug 22, 202515.9815.9815.8215.9215.92-3.28%355
Aug 21, 202514.8016.4614.8016.4616.4611.97%1,019
Aug 20, 202514.7614.7814.7014.7014.70-3.03%260
Aug 19, 202514.8015.1614.8015.1615.162.99%380
Aug 18, 202514.7414.7414.7214.7214.726.67%370
Aug 15, 202513.8013.8013.8013.8013.801.32%-
Aug 14, 202513.6013.6213.6013.6213.621.34%300
Aug 13, 202513.4413.4413.4413.4413.44-0.88%-
Aug 12, 202513.5613.5613.5613.5613.561.04%-
Aug 11, 202513.5613.5613.4213.4213.422.29%300
Aug 8, 202512.5013.1212.5013.1213.12-0.15%550
Aug 7, 202512.8013.1412.8013.1413.148.60%280
Aug 6, 202512.5612.9612.1012.1012.101.17%1,140
Aug 5, 202511.3211.9611.3211.9611.964.73%2,800
Aug 4, 202511.3011.4611.3011.4211.420.53%1,500
Aug 1, 202511.4411.4411.3611.3611.36-0.53%150
Jul 31, 202511.9811.9811.4211.4211.42-6.85%1,500
Jul 30, 202512.2612.2612.2612.2612.26-1.92%-
Jul 29, 202512.1012.5012.1012.5012.505.93%100
Jul 28, 202511.8011.8011.8011.8011.80-5.14%-
Jul 25, 202512.4412.4412.4412.4412.446.32%-
Jul 24, 202511.7011.7011.7011.7011.70-1.85%-
Jul 23, 202512.5412.5411.9211.9211.92-6.73%560
Jul 22, 202512.7812.7812.7812.7812.78-0.78%-
Jul 21, 202512.9412.9412.8812.8812.88-1.08%180
Jul 18, 202513.3013.3013.0213.0213.02-3.41%200