Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland
· Delayed Price · Currency is CHF 51.60
+0.40 (0.78%)
At close: Dec 5, 2025
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.30 | 52.60 | 51.20 | 52.10 | - | 1.76% | 29,294 |
| Dec 4, 2025 | 49.80 | 51.50 | 49.80 | 51.20 | 51.20 | 3.54% | 69,814 |
| Dec 3, 2025 | 49.20 | 50.20 | 48.80 | 49.45 | 49.45 | 0.30% | 21,115 |
| Dec 2, 2025 | 49.00 | 49.80 | 48.50 | 49.30 | 49.30 | 0.72% | 34,535 |
| Dec 1, 2025 | 48.90 | 49.15 | 48.40 | 48.95 | 48.95 | -0.20% | 26,141 |
| Nov 28, 2025 | 48.70 | 49.05 | 48.40 | 49.05 | 49.05 | 0.72% | 21,333 |
| Nov 27, 2025 | 48.05 | 49.00 | 47.80 | 48.70 | 48.70 | 1.46% | 31,605 |
| Nov 26, 2025 | 48.10 | 48.25 | 47.35 | 48.00 | 48.00 | -0.10% | 22,796 |
| Nov 25, 2025 | 48.10 | 48.25 | 46.80 | 48.05 | 48.05 | -0.21% | 51,122 |
| Nov 24, 2025 | 47.60 | 48.40 | 47.60 | 48.15 | 48.15 | 0.84% | 71,930 |
| Nov 21, 2025 | 47.60 | 47.85 | 47.25 | 47.75 | 47.75 | - | 19,765 |
| Nov 20, 2025 | 47.60 | 48.10 | 47.60 | 47.75 | 47.75 | 0.74% | 17,965 |
| Nov 19, 2025 | 47.00 | 47.65 | 46.75 | 47.40 | 47.40 | 0.96% | 24,580 |
| Nov 18, 2025 | 46.65 | 47.10 | 46.60 | 46.95 | 46.95 | 0.43% | 26,066 |
| Nov 17, 2025 | 47.00 | 47.05 | 46.40 | 46.75 | 46.75 | -0.21% | 11,499 |
| Nov 14, 2025 | 46.90 | 46.90 | 45.85 | 46.85 | 46.85 | -1.06% | 31,229 |
| Nov 13, 2025 | 46.95 | 47.60 | 46.65 | 47.35 | 47.35 | 0.96% | 34,398 |
| Nov 12, 2025 | 46.20 | 46.90 | 46.20 | 46.90 | 46.90 | 1.74% | 31,908 |
| Nov 11, 2025 | 45.40 | 46.30 | 45.40 | 46.10 | 46.10 | 1.65% | 27,402 |
| Nov 10, 2025 | 45.00 | 45.70 | 45.00 | 45.35 | 45.35 | 1.00% | 15,427 |
| Nov 7, 2025 | 45.30 | 45.40 | 44.70 | 44.90 | 44.90 | -0.33% | 12,117 |
| Nov 6, 2025 | 45.40 | 45.70 | 44.70 | 45.05 | 45.05 | -1.10% | 42,299 |
| Nov 5, 2025 | 46.50 | 46.50 | 45.35 | 45.55 | 45.55 | -2.36% | 30,147 |
| Nov 4, 2025 | 45.90 | 46.85 | 45.50 | 46.65 | 46.65 | 2.98% | 59,989 |
| Nov 3, 2025 | 46.50 | 46.55 | 45.20 | 45.30 | 45.30 | -2.58% | 33,881 |
| Oct 31, 2025 | 46.20 | 46.75 | 46.10 | 46.50 | 46.50 | 0.54% | 20,454 |
| Oct 30, 2025 | 46.15 | 46.25 | 45.70 | 46.25 | 46.25 | 0.33% | 22,591 |
| Oct 29, 2025 | 46.70 | 47.30 | 45.60 | 46.10 | 46.10 | -1.39% | 28,562 |
| Oct 28, 2025 | 46.80 | 46.95 | 46.30 | 46.75 | 46.75 | -0.21% | 57,762 |
| Oct 27, 2025 | 48.00 | 48.05 | 46.50 | 46.85 | 46.85 | -2.29% | 42,508 |
| Oct 24, 2025 | 48.60 | 48.90 | 47.65 | 47.95 | 47.95 | -1.64% | 28,916 |
| Oct 23, 2025 | 48.70 | 49.30 | 48.50 | 48.75 | 48.75 | 0.41% | 15,501 |
| Oct 22, 2025 | 48.60 | 48.95 | 48.25 | 48.55 | 48.55 | -0.21% | 18,474 |
| Oct 21, 2025 | 48.75 | 48.75 | 47.80 | 48.65 | 48.65 | 0.10% | 18,132 |
| Oct 20, 2025 | 48.40 | 48.95 | 48.20 | 48.60 | 48.60 | 0.93% | 25,622 |
| Oct 17, 2025 | 48.60 | 48.75 | 47.75 | 48.15 | 48.15 | -1.53% | 25,676 |
| Oct 16, 2025 | 48.30 | 49.05 | 48.30 | 48.90 | 48.90 | 1.45% | 19,257 |
| Oct 15, 2025 | 48.80 | 48.80 | 47.70 | 48.20 | 48.20 | -0.82% | 27,496 |
| Oct 14, 2025 | 48.40 | 48.65 | 48.10 | 48.60 | 48.60 | -0.31% | 16,157 |
| Oct 13, 2025 | 49.25 | 49.85 | 48.75 | 48.75 | 48.75 | -0.71% | 30,463 |
| Oct 10, 2025 | 50.20 | 50.20 | 49.05 | 49.10 | 49.10 | -1.80% | 20,043 |
| Oct 9, 2025 | 50.70 | 50.80 | 49.70 | 50.00 | 50.00 | -0.99% | 19,682 |
| Oct 8, 2025 | 51.00 | 51.80 | 50.30 | 50.50 | 50.50 | -0.59% | 59,365 |
| Oct 7, 2025 | 49.35 | 51.00 | 48.70 | 50.80 | 50.80 | 4.10% | 90,426 |
| Oct 6, 2025 | 49.00 | 49.00 | 47.80 | 48.80 | 48.80 | 0.21% | 19,336 |
| Oct 3, 2025 | 48.30 | 49.40 | 48.30 | 48.70 | 48.70 | 1.04% | 26,799 |
| Oct 2, 2025 | 48.20 | 48.60 | 47.95 | 48.20 | 48.20 | 0.94% | 25,443 |
| Oct 1, 2025 | 47.60 | 48.15 | 47.45 | 47.75 | 47.75 | 0.95% | 24,754 |
| Sep 30, 2025 | 46.15 | 47.30 | 46.15 | 47.30 | 47.30 | 2.49% | 36,933 |
| Sep 29, 2025 | 45.30 | 46.15 | 45.30 | 46.15 | 46.15 | 2.10% | 32,282 |
| Sep 26, 2025 | 45.95 | 45.95 | 44.75 | 45.20 | 45.20 | -1.85% | 37,243 |
| Sep 25, 2025 | 46.45 | 46.60 | 45.80 | 46.05 | 46.05 | -0.43% | 26,658 |
| Sep 24, 2025 | 46.60 | 46.60 | 45.90 | 46.25 | 46.25 | -0.96% | 29,869 |
| Sep 23, 2025 | 47.05 | 47.05 | 46.30 | 46.70 | 46.70 | -0.53% | 20,738 |
| Sep 22, 2025 | 47.50 | 47.55 | 46.40 | 46.95 | 46.95 | -1.68% | 36,531 |
| Sep 19, 2025 | 45.80 | 47.75 | 45.65 | 47.75 | 47.75 | 4.60% | 183,453 |
| Sep 18, 2025 | 46.20 | 46.20 | 45.55 | 45.65 | 45.65 | -0.87% | 15,434 |
| Sep 17, 2025 | 45.85 | 46.20 | 45.40 | 46.05 | 46.05 | 0.33% | 15,991 |
| Sep 16, 2025 | 45.85 | 46.75 | 45.75 | 45.90 | 45.90 | 0.99% | 160,768 |
| Sep 15, 2025 | 46.50 | 46.50 | 45.35 | 45.45 | 45.45 | -2.15% | 33,056 |
| Sep 12, 2025 | 45.85 | 47.00 | 45.75 | 46.45 | 46.45 | 1.09% | 27,539 |
| Sep 11, 2025 | 46.15 | 46.50 | 45.80 | 45.95 | 45.95 | -0.33% | 19,437 |
| Sep 10, 2025 | 46.50 | 46.50 | 45.75 | 46.10 | 46.10 | -0.43% | 22,550 |
| Sep 9, 2025 | 46.65 | 46.65 | 45.60 | 46.30 | 46.30 | -0.43% | 101,019 |
| Sep 8, 2025 | 46.85 | 47.10 | 46.20 | 46.50 | 46.50 | -0.75% | 25,826 |
| Sep 5, 2025 | 47.40 | 47.70 | 46.40 | 46.85 | 46.85 | -0.95% | 33,958 |
| Sep 4, 2025 | 46.25 | 48.00 | 46.15 | 47.30 | 47.30 | 2.05% | 47,861 |
| Sep 3, 2025 | 46.20 | 46.75 | 46.00 | 46.35 | 46.35 | 1.20% | 27,223 |
| Sep 2, 2025 | 47.10 | 47.10 | 45.80 | 45.80 | 45.80 | -2.24% | 33,682 |
| Sep 1, 2025 | 47.15 | 47.95 | 46.45 | 46.85 | 46.85 | -0.53% | 26,715 |
| Aug 29, 2025 | 46.70 | 47.30 | 46.50 | 47.10 | 47.10 | 1.62% | 28,215 |
| Aug 28, 2025 | 46.80 | 46.85 | 46.00 | 46.35 | 46.35 | -0.86% | 37,122 |
| Aug 27, 2025 | 46.40 | 46.75 | 46.00 | 46.75 | 46.75 | 0.43% | 28,509 |
| Aug 26, 2025 | 46.50 | 46.95 | 46.40 | 46.55 | 46.55 | -0.32% | 46,619 |
| Aug 25, 2025 | 47.45 | 47.45 | 46.30 | 46.70 | 46.70 | -1.58% | 46,328 |
| Aug 22, 2025 | 47.25 | 48.25 | 46.90 | 47.45 | 47.45 | -0.11% | 53,035 |
| Aug 21, 2025 | 47.35 | 48.10 | 47.15 | 47.50 | 47.50 | 0.42% | 50,407 |
| Aug 20, 2025 | 48.95 | 49.40 | 47.10 | 47.30 | 47.30 | -3.27% | 93,107 |
| Aug 19, 2025 | 53.20 | 54.50 | 48.20 | 48.90 | 48.90 | -7.56% | 147,859 |
| Aug 18, 2025 | 52.00 | 52.90 | 51.50 | 52.90 | 52.90 | 1.73% | 50,884 |
| Aug 15, 2025 | 52.00 | 52.40 | 51.50 | 52.00 | 52.00 | 0.58% | 22,479 |
| Aug 14, 2025 | 52.60 | 53.30 | 51.30 | 51.70 | 51.70 | -1.90% | 40,296 |
| Aug 13, 2025 | 51.80 | 53.00 | 51.80 | 52.70 | 52.70 | 1.93% | 23,296 |
| Aug 12, 2025 | 52.00 | 52.00 | 50.90 | 51.70 | 51.70 | - | 25,714 |
| Aug 11, 2025 | 52.00 | 52.70 | 51.30 | 51.70 | 51.70 | -0.19% | 24,825 |
| Aug 8, 2025 | 54.00 | 54.00 | 51.80 | 51.80 | 51.80 | -3.72% | 39,255 |
| Aug 7, 2025 | 53.80 | 54.60 | 53.60 | 53.80 | 53.80 | 0.37% | 23,278 |
| Aug 6, 2025 | 55.90 | 55.90 | 53.60 | 53.60 | 53.60 | -3.77% | 40,726 |
| Aug 5, 2025 | 56.10 | 57.10 | 55.70 | 55.70 | 55.70 | - | 32,236 |
| Aug 4, 2025 | 56.00 | 57.00 | 54.40 | 55.70 | 55.70 | -3.97% | 78,766 |
| Jul 31, 2025 | 57.80 | 58.60 | 57.80 | 58.00 | 58.00 | 1.22% | 35,875 |
| Jul 30, 2025 | 57.60 | 58.00 | 57.10 | 57.30 | 57.30 | -1.55% | 40,758 |
| Jul 29, 2025 | 58.80 | 59.70 | 58.20 | 58.20 | 58.20 | -0.68% | 78,657 |
| Jul 28, 2025 | 57.60 | 58.80 | 57.40 | 58.60 | 58.60 | 2.81% | 87,858 |
| Jul 25, 2025 | 55.20 | 57.00 | 55.10 | 57.00 | 57.00 | 3.45% | 50,327 |
| Jul 24, 2025 | 54.90 | 55.70 | 54.50 | 55.10 | 55.10 | 1.10% | 38,951 |
| Jul 23, 2025 | 54.00 | 54.70 | 53.90 | 54.50 | 54.50 | 1.11% | 27,545 |
| Jul 22, 2025 | 53.60 | 54.00 | 53.00 | 53.90 | 53.90 | 0.56% | 20,424 |
| Jul 21, 2025 | 53.90 | 54.30 | 53.50 | 53.60 | 53.60 | -0.37% | 22,924 |
| Jul 18, 2025 | 54.20 | 54.30 | 53.60 | 53.80 | 53.80 | -1.28% | 36,718 |