Basilea Pharmaceutica AG (SWX:BSLN)
Switzerland
· Delayed Price · Currency is CHF 53.50
+0.30 (0.56%)
Apr 28, 2026, 5:30 PM CET
Basilea Pharmaceutica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 54.60 | 52.00 | 54.10 | - | 1.69% | 22,193 |
| Apr 27, 2026 | 53.00 | 53.30 | 52.20 | 53.20 | 53.20 | 0.38% | 36,301 |
| Apr 24, 2026 | 54.20 | 54.20 | 52.80 | 53.00 | 53.00 | -1.67% | 16,465 |
| Apr 23, 2026 | 54.60 | 54.60 | 53.20 | 53.90 | 53.90 | -1.10% | 29,319 |
| Apr 22, 2026 | 55.70 | 56.40 | 53.70 | 54.50 | 54.50 | -1.27% | 25,564 |
| Apr 21, 2026 | 56.40 | 56.60 | 54.90 | 55.20 | 55.20 | -2.47% | 26,933 |
| Apr 20, 2026 | 55.70 | 56.60 | 55.40 | 56.60 | 56.60 | 0.89% | 30,743 |
| Apr 17, 2026 | 55.20 | 56.10 | 55.00 | 56.10 | 56.10 | 1.81% | 31,572 |
| Apr 16, 2026 | 56.20 | 56.90 | 54.40 | 55.10 | 55.10 | -2.99% | 43,890 |
| Apr 15, 2026 | 56.00 | 57.80 | 56.00 | 56.80 | 56.80 | 1.43% | 53,374 |
| Apr 14, 2026 | 54.80 | 56.70 | 54.60 | 56.00 | 56.00 | 2.00% | 31,816 |
| Apr 13, 2026 | 54.50 | 55.40 | 54.30 | 54.90 | 54.90 | 0.73% | 31,780 |
| Apr 10, 2026 | 54.60 | 56.10 | 54.50 | 54.50 | 54.50 | 0.74% | 36,318 |
| Apr 9, 2026 | 53.30 | 54.30 | 53.30 | 54.10 | 54.10 | 1.50% | 22,732 |
| Apr 8, 2026 | 53.80 | 54.40 | 53.30 | 53.30 | 53.30 | 0.57% | 31,731 |
| Apr 7, 2026 | 55.20 | 55.20 | 52.40 | 53.00 | 53.00 | -3.81% | 30,203 |
| Apr 2, 2026 | 54.20 | 55.20 | 53.80 | 55.10 | 55.10 | 0.73% | 26,933 |
| Apr 1, 2026 | 54.60 | 55.60 | 54.60 | 54.70 | 54.70 | 0.55% | 31,909 |
| Mar 31, 2026 | 53.00 | 54.70 | 52.60 | 54.40 | 54.40 | 3.42% | 52,462 |
| Mar 30, 2026 | 52.60 | 52.60 | 51.70 | 52.60 | 52.60 | - | 30,171 |
| Mar 27, 2026 | 52.80 | 52.90 | 52.10 | 52.60 | 52.60 | 0.19% | 20,299 |
| Mar 26, 2026 | 51.60 | 52.50 | 51.30 | 52.50 | 52.50 | 1.55% | 23,891 |
| Mar 25, 2026 | 51.60 | 52.40 | 51.60 | 51.70 | 51.70 | 0.98% | 28,743 |
| Mar 24, 2026 | 51.70 | 51.70 | 50.90 | 51.20 | 51.20 | -0.58% | 22,807 |
| Mar 23, 2026 | 50.60 | 53.20 | 50.40 | 51.50 | 51.50 | -1.15% | 61,454 |
| Mar 20, 2026 | 51.10 | 52.90 | 50.80 | 52.10 | 52.10 | 2.16% | 46,079 |
| Mar 19, 2026 | 50.30 | 51.10 | 49.50 | 51.00 | 51.00 | 0.99% | 35,300 |
| Mar 18, 2026 | 51.40 | 52.10 | 50.50 | 50.50 | 50.50 | -1.75% | 30,545 |
| Mar 17, 2026 | 52.00 | 52.20 | 51.10 | 51.40 | 51.40 | -1.34% | 28,996 |
| Mar 16, 2026 | 51.90 | 52.20 | 51.20 | 52.10 | 52.10 | 0.58% | 23,679 |
| Mar 13, 2026 | 52.60 | 52.70 | 51.40 | 51.80 | 51.80 | -1.52% | 29,051 |
| Mar 12, 2026 | 52.60 | 53.10 | 52.20 | 52.60 | 52.60 | -0.38% | 24,395 |
| Mar 11, 2026 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -2.22% | 26,091 |
| Mar 10, 2026 | 54.10 | 54.40 | 53.30 | 54.00 | 54.00 | 2.27% | 24,415 |
| Mar 9, 2026 | 51.20 | 53.00 | 50.60 | 52.80 | 52.80 | 1.54% | 38,464 |
| Mar 6, 2026 | 52.50 | 52.60 | 51.10 | 52.00 | 52.00 | -0.95% | 30,161 |
| Mar 5, 2026 | 54.00 | 54.20 | 52.40 | 52.50 | 52.50 | -2.42% | 32,012 |
| Mar 4, 2026 | 53.60 | 54.30 | 52.40 | 53.80 | 53.80 | 0.37% | 24,502 |
| Mar 3, 2026 | 54.10 | 54.40 | 53.10 | 53.60 | 53.60 | -1.83% | 61,831 |
| Mar 2, 2026 | 54.20 | 54.90 | 53.30 | 54.60 | 54.60 | -1.09% | 36,713 |
| Feb 27, 2026 | 54.60 | 55.40 | 54.20 | 55.20 | 55.20 | 1.28% | 52,048 |
| Feb 26, 2026 | 54.80 | 56.00 | 54.20 | 54.50 | 54.50 | -0.73% | 38,710 |
| Feb 25, 2026 | 53.80 | 55.00 | 53.30 | 54.90 | 54.90 | 2.81% | 32,140 |
| Feb 24, 2026 | 52.20 | 53.80 | 51.90 | 53.40 | 53.40 | 2.10% | 31,428 |
| Feb 23, 2026 | 53.20 | 53.20 | 51.70 | 52.30 | 52.30 | -2.79% | 55,723 |
| Feb 20, 2026 | 54.40 | 55.00 | 53.20 | 53.80 | 53.80 | -1.10% | 50,555 |
| Feb 19, 2026 | 54.00 | 54.50 | 53.60 | 54.40 | 54.40 | 0.74% | 46,072 |
| Feb 18, 2026 | 54.20 | 54.20 | 52.60 | 54.00 | 54.00 | -1.82% | 57,292 |
| Feb 17, 2026 | 54.40 | 55.40 | 52.50 | 55.00 | 55.00 | -1.26% | 70,250 |
| Feb 16, 2026 | 57.40 | 57.40 | 55.60 | 55.70 | 55.70 | -2.28% | 44,077 |
| Feb 13, 2026 | 58.40 | 58.40 | 56.90 | 57.00 | 57.00 | -1.89% | 25,418 |
| Feb 12, 2026 | 58.20 | 58.90 | 57.80 | 58.10 | 58.10 | 0.35% | 22,805 |
| Feb 11, 2026 | 58.50 | 58.50 | 57.60 | 57.90 | 57.90 | -1.03% | 24,963 |
| Feb 10, 2026 | 58.20 | 58.80 | 57.60 | 58.50 | 58.50 | 0.52% | 25,742 |
| Feb 9, 2026 | 57.40 | 58.50 | 57.40 | 58.20 | 58.20 | 2.65% | 55,858 |
| Feb 6, 2026 | 56.90 | 57.20 | 55.40 | 56.70 | 56.70 | -1.56% | 29,081 |
| Feb 5, 2026 | 57.00 | 59.20 | 56.80 | 57.60 | 57.60 | 0.88% | 63,150 |
| Feb 4, 2026 | 56.40 | 58.00 | 55.50 | 57.10 | 57.10 | 1.06% | 59,198 |
| Feb 3, 2026 | 55.40 | 57.40 | 55.10 | 56.50 | 56.50 | 3.10% | 59,124 |
| Feb 2, 2026 | 53.80 | 55.00 | 53.60 | 54.80 | 54.80 | 1.48% | 23,624 |
| Jan 30, 2026 | 55.20 | 55.20 | 54.00 | 54.00 | 54.00 | -1.64% | 28,947 |
| Jan 29, 2026 | 55.60 | 55.60 | 54.50 | 54.90 | 54.90 | -1.44% | 32,828 |
| Jan 28, 2026 | 56.00 | 56.00 | 55.20 | 55.70 | 55.70 | -0.54% | 35,015 |
| Jan 27, 2026 | 54.90 | 56.10 | 54.60 | 56.00 | 56.00 | 2.38% | 41,417 |
| Jan 26, 2026 | 55.80 | 55.80 | 54.30 | 54.70 | 54.70 | -2.32% | 21,120 |
| Jan 23, 2026 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 2.38% | 30,879 |
| Jan 22, 2026 | 53.80 | 55.20 | 53.40 | 54.70 | 54.70 | 3.01% | 32,200 |
| Jan 21, 2026 | 52.80 | 53.40 | 52.20 | 53.10 | 53.10 | 0.95% | 18,476 |
| Jan 20, 2026 | 52.60 | 52.90 | 51.50 | 52.60 | 52.60 | -0.19% | 29,235 |
| Jan 19, 2026 | 53.40 | 53.40 | 51.90 | 52.70 | 52.70 | -2.77% | 39,305 |
| Jan 16, 2026 | 54.80 | 54.80 | 53.50 | 54.20 | 54.20 | -0.91% | 33,372 |
| Jan 15, 2026 | 56.60 | 56.60 | 54.40 | 54.70 | 54.70 | -3.36% | 28,882 |
| Jan 14, 2026 | 54.60 | 56.80 | 54.50 | 56.60 | 56.60 | 4.62% | 35,804 |
| Jan 13, 2026 | 55.40 | 55.70 | 53.60 | 54.10 | 54.10 | -2.35% | 56,775 |
| Jan 12, 2026 | 58.00 | 58.00 | 55.10 | 55.40 | 55.40 | -4.48% | 37,065 |
| Jan 9, 2026 | 56.90 | 58.40 | 56.70 | 58.00 | 58.00 | 2.47% | 73,319 |
| Jan 8, 2026 | 53.60 | 57.10 | 53.60 | 56.60 | 56.60 | 5.60% | 108,279 |
| Jan 7, 2026 | 53.30 | 53.60 | 51.60 | 53.60 | 53.60 | 0.56% | 53,181 |
| Jan 6, 2026 | 54.70 | 55.10 | 52.40 | 53.30 | 53.30 | -2.20% | 66,175 |
| Jan 5, 2026 | 54.70 | 55.30 | 54.00 | 54.50 | 54.50 | -0.37% | 38,632 |
| Dec 30, 2025 | 54.70 | 55.30 | 54.20 | 54.70 | 54.70 | -0.55% | 32,044 |
| Dec 29, 2025 | 55.20 | 55.40 | 54.50 | 55.00 | 55.00 | -0.36% | 16,811 |
| Dec 23, 2025 | 54.40 | 55.90 | 54.40 | 55.20 | 55.20 | 1.28% | 38,043 |
| Dec 22, 2025 | 53.50 | 54.50 | 53.00 | 54.50 | 54.50 | 1.87% | 39,918 |
| Dec 19, 2025 | 53.60 | 54.10 | 53.50 | 53.50 | 53.50 | -0.37% | 41,897 |
| Dec 18, 2025 | 53.20 | 53.70 | 53.00 | 53.70 | 53.70 | 0.94% | 25,404 |
| Dec 17, 2025 | 53.60 | 53.60 | 53.10 | 53.20 | 53.20 | -0.75% | 14,644 |
| Dec 16, 2025 | 54.40 | 54.80 | 53.60 | 53.60 | 53.60 | -1.11% | 29,080 |
| Dec 15, 2025 | 53.50 | 54.30 | 53.00 | 54.20 | 54.20 | 1.50% | 33,300 |
| Dec 12, 2025 | 52.30 | 54.00 | 52.30 | 53.40 | 53.40 | 2.10% | 54,859 |
| Dec 11, 2025 | 51.60 | 52.70 | 51.00 | 52.30 | 52.30 | 1.75% | 32,073 |
| Dec 10, 2025 | 51.50 | 51.60 | 50.80 | 51.40 | 51.40 | -0.19% | 35,887 |
| Dec 9, 2025 | 52.00 | 52.40 | 51.40 | 51.50 | 51.50 | -1.72% | 30,154 |
| Dec 8, 2025 | 51.80 | 52.50 | 51.70 | 52.40 | 52.40 | 1.55% | 21,850 |
| Dec 5, 2025 | 51.30 | 52.60 | 51.20 | 51.60 | 51.60 | 0.78% | 43,717 |
| 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 |