Swiss - Delayed Quote CHF

Basilea Pharmaceutica AG (BSLN.SW)

43.65

+0.20

+(0.46%)

At close: May 15 at 5:30:33 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	43.40	43.75	42.75	43.65	43.65	29,563
May 14, 2025	43.70	43.95	43.15	43.45	43.45	27,733
May 13, 2025	44.20	45.00	43.15	43.60	43.60	68,310
May 12, 2025	44.40	44.50	43.25	44.30	44.30	22,684
May 9, 2025	44.45	44.80	43.80	44.40	44.40	35,619
May 8, 2025	44.80	45.00	44.15	44.25	44.25	26,512
May 7, 2025	43.90	44.80	43.45	44.45	44.45	27,739
May 6, 2025	44.05	44.65	43.90	43.90	43.90	31,422
May 5, 2025	45.00	45.50	44.05	44.05	44.05	48,105
May 2, 2025	44.00	45.25	44.00	44.85	44.85	30,738
Apr 30, 2025	44.00	44.45	43.60	44.20	44.20	33,573
Apr 29, 2025	43.75	43.75	43.25	43.70	43.70	17,534
Apr 28, 2025	43.10	43.90	43.10	43.50	43.50	21,251
Apr 25, 2025	43.20	43.50	42.95	43.10	43.10	16,048
Apr 24, 2025	42.10	43.25	42.00	43.10	43.10	34,722
Apr 23, 2025	41.35	42.50	41.20	42.10	42.10	52,897
Apr 22, 2025	41.30	41.30	39.95	40.90	40.90	38,233
Apr 17, 2025	41.50	41.75	41.10	41.30	41.30	29,639
Apr 16, 2025	41.55	41.80	41.15	41.70	41.70	29,987
Apr 15, 2025	40.90	41.70	40.80	41.70	41.70	37,408
Apr 14, 2025	40.10	41.05	39.75	41.05	41.05	50,089
Apr 11, 2025	40.40	40.40	38.90	39.45	39.45	29,202
Apr 10, 2025	42.20	42.20	39.40	39.80	39.80	69,673
Apr 9, 2025	39.45	39.90	38.65	39.90	39.90	63,185
Apr 8, 2025	40.40	41.55	40.15	40.90	40.90	53,319
Apr 7, 2025	38.20	41.00	37.50	39.70	39.70	109,513
Apr 4, 2025	42.40	42.40	39.75	40.15	40.15	86,473
Apr 3, 2025	43.20	43.30	42.25	42.70	42.70	50,241
Apr 2, 2025	44.40	44.40	42.85	43.45	43.45	72,183
Apr 1, 2025	45.35	45.60	44.65	45.05	45.05	31,848
Mar 31, 2025	45.80	46.25	44.95	45.20	45.20	69,103
Mar 28, 2025	46.60	46.85	46.30	46.50	46.50	24,621
Mar 27, 2025	46.80	47.05	46.20	46.65	46.65	18,140
Mar 26, 2025	46.70	46.80	46.05	46.80	46.80	28,141
Mar 25, 2025	47.00	47.40	46.85	46.85	46.85	24,989
Mar 24, 2025	47.20	47.20	46.60	47.00	47.00	27,511
Mar 21, 2025	47.75	48.30	47.00	47.35	47.35	46,229
Mar 20, 2025	48.40	48.60	47.75	48.05	48.05	33,601
Mar 19, 2025	48.20	48.75	48.15	48.55	48.55	32,682
Mar 18, 2025	47.40	48.60	47.40	48.35	48.35	46,593
Mar 17, 2025	47.40	47.90	47.35	47.50	47.50	27,887
Mar 14, 2025	46.80	47.60	46.55	47.35	47.35	33,612
Mar 13, 2025	46.90	47.25	46.40	46.75	46.75	31,104
Mar 12, 2025	46.20	46.90	46.15	46.80	46.80	51,668
Mar 11, 2025	47.15	47.40	45.55	45.90	45.90	67,204
Mar 10, 2025	48.20	48.25	46.40	47.15	47.15	78,118
Mar 7, 2025	47.50	48.15	46.65	48.15	48.15	80,035
Mar 6, 2025	47.00	47.65	46.70	47.40	47.40	73,600
Mar 5, 2025	47.00	48.00	46.90	47.00	47.00	57,982
Mar 4, 2025	47.40	47.60	46.80	47.00	47.00	52,686
Mar 3, 2025	47.15	48.10	47.00	47.60	47.60	61,454
Feb 28, 2025	46.40	47.60	46.10	47.15	47.15	111,247
Feb 27, 2025	45.20	46.25	45.15	46.20	46.20	90,427
Feb 26, 2025	45.60	45.90	45.10	45.25	45.25	37,900
Feb 25, 2025	45.80	46.30	45.45	45.60	45.60	58,477
Feb 24, 2025	45.60	46.50	45.40	45.95	45.95	58,644
Feb 21, 2025	44.80	45.80	44.60	45.60	45.60	79,746
Feb 20, 2025	44.00	44.90	43.40	44.85	44.85	66,051
Feb 19, 2025	44.25	45.25	43.70	44.10	44.10	93,855
Feb 18, 2025	41.45	44.95	41.40	44.25	44.25	228,142
Feb 17, 2025	40.15	41.05	39.90	40.85	40.85	38,662
Feb 14, 2025	40.40	40.75	40.00	40.15	40.15	20,809
Feb 13, 2025	40.20	40.65	39.85	40.30	40.30	39,397
Feb 12, 2025	40.55	40.55	39.85	40.05	40.05	13,017
Feb 11, 2025	40.80	41.00	40.30	40.40	40.40	7,060
Feb 10, 2025	40.15	41.00	40.15	40.75	40.75	19,155
Feb 7, 2025	40.90	41.20	40.15	40.30	40.30	19,775
Feb 6, 2025	40.90	41.15	40.30	40.70	40.70	12,931
Feb 5, 2025	39.80	41.10	39.65	40.65	40.65	30,022
Feb 4, 2025	40.00	40.15	39.60	39.90	39.90	11,642
Feb 3, 2025	40.00	40.50	39.55	40.15	40.15	30,011
Jan 31, 2025	40.40	40.90	40.00	40.70	40.70	24,735
Jan 30, 2025	39.75	40.50	39.70	40.25	40.25	19,205
Jan 29, 2025	40.60	41.10	39.50	39.65	39.65	14,666
Jan 28, 2025	40.00	40.75	39.90	40.40	40.40	23,534
Jan 27, 2025	39.00	39.90	38.50	39.60	39.60	27,763
Jan 24, 2025	39.45	39.50	38.85	39.35	39.35	20,588
Jan 23, 2025	39.45	39.60	39.20	39.45	39.45	12,760
Jan 22, 2025	40.05	40.30	39.40	39.55	39.55	16,023
Jan 21, 2025	39.75	40.10	39.55	40.00	40.00	47,778
Jan 20, 2025	40.20	40.20	39.75	39.90	39.90	21,546
Jan 17, 2025	41.20	41.60	40.25	40.30	40.30	29,894
Jan 16, 2025	40.70	41.85	40.35	41.50	41.50	41,417
Jan 15, 2025	40.40	40.60	39.50	40.55	40.55	26,875
Jan 14, 2025	41.20	41.20	40.25	40.65	40.65	43,028
Jan 13, 2025	42.00	42.05	41.20	41.20	41.20	18,192
Jan 10, 2025	42.70	42.70	41.95	42.10	42.10	17,625
Jan 9, 2025	43.00	43.20	42.35	42.85	42.85	13,117
Jan 8, 2025	42.80	44.15	42.80	43.15	43.15	42,019
Jan 7, 2025	42.70	43.00	42.15	42.75	42.75	20,938
Jan 6, 2025	41.60	42.85	40.65	42.45	42.45	47,764
Jan 3, 2025	41.45	41.50	40.85	41.50	41.50	18,586
Dec 30, 2024	42.00	42.00	41.30	41.35	41.35	13,205
Dec 27, 2024	40.85	42.05	40.85	42.05	42.05	27,455
Dec 23, 2024	41.30	41.50	41.10	41.15	41.15	14,916
Dec 20, 2024	41.60	41.60	40.60	41.35	41.35	20,982
Dec 19, 2024	41.25	41.60	41.00	41.60	41.60	25,535
Dec 18, 2024	42.20	42.20	41.30	41.65	41.65	27,419
Dec 17, 2024	41.90	41.90	41.00	41.55	41.55	30,398
Dec 16, 2024	43.60	44.00	41.60	42.15	42.15	96,866
Dec 13, 2024	39.85	40.40	39.85	40.30	40.30	22,059
Dec 12, 2024	41.00	41.40	40.60	40.65	40.65	12,871
Dec 11, 2024	41.00	41.30	41.00	41.10	41.10	16,394
Dec 10, 2024	40.40	41.35	40.40	41.20	41.20	21,533
Dec 9, 2024	40.40	41.15	40.35	40.55	40.55	30,613
Dec 6, 2024	39.90	40.35	39.90	40.25	40.25	23,782
Dec 5, 2024	40.10	40.65	39.85	40.05	40.05	49,640
Dec 4, 2024	40.75	41.00	39.60	40.10	40.10	42,087
Dec 3, 2024	40.95	41.35	40.40	40.90	40.90	18,543
Dec 2, 2024	41.80	41.90	40.70	40.95	40.95	21,108
Nov 29, 2024	41.25	41.80	41.10	41.70	41.70	11,662
Nov 28, 2024	40.95	41.90	40.95	41.40	41.40	15,628
Nov 27, 2024	40.65	41.00	40.45	40.85	40.85	21,836
Nov 26, 2024	42.20	42.20	40.35	40.60	40.60	32,684
Nov 25, 2024	41.25	42.10	40.95	42.10	42.10	96,188
Nov 22, 2024	40.45	41.35	40.45	41.30	41.30	34,242
Nov 21, 2024	40.20	40.60	39.95	40.55	40.55	29,959
Nov 20, 2024	39.90	40.70	39.80	40.35	40.35	30,015
Nov 19, 2024	39.80	39.95	38.90	39.75	39.75	29,085
Nov 18, 2024	40.00	40.25	39.40	39.80	39.80	26,855
Nov 15, 2024	40.20	40.25	39.60	40.00	40.00	36,116
Nov 14, 2024	41.00	41.00	40.45	40.70	40.70	15,068
Nov 13, 2024	41.00	41.15	40.20	41.00	41.00	36,137
Nov 12, 2024	41.60	41.65	41.00	41.20	41.20	45,294
Nov 11, 2024	42.20	42.60	41.80	41.80	41.80	46,992
Nov 8, 2024	43.40	43.40	42.00	42.20	42.20	22,095
Nov 7, 2024	42.75	43.00	42.30	42.50	42.50	12,668
Nov 6, 2024	43.15	43.75	42.60	42.60	42.60	14,371
Nov 5, 2024	43.35	43.70	42.75	43.10	43.10	16,229
Nov 4, 2024	43.45	43.95	43.30	43.65	43.65	14,003
Nov 1, 2024	43.20	43.55	42.85	43.20	43.20	12,674
Oct 31, 2024	43.20	43.35	42.20	42.80	42.80	50,452
Oct 30, 2024	43.60	43.60	42.70	43.50	43.50	25,183
Oct 29, 2024	44.45	44.70	43.65	43.65	43.65	68,378
Oct 28, 2024	44.80	45.00	44.25	44.55	44.55	24,626
Oct 25, 2024	44.20	44.85	43.80	44.85	44.85	19,317
Oct 24, 2024	44.60	44.60	43.80	44.20	44.20	43,976
Oct 23, 2024	44.40	45.35	43.80	44.65	44.65	42,804
Oct 22, 2024	44.85	44.85	44.20	44.40	44.40	21,595
Oct 21, 2024	45.35	45.60	44.80	45.00	45.00	20,618
Oct 18, 2024	45.00	45.60	44.70	45.60	45.60	24,275
Oct 17, 2024	44.80	45.15	44.30	44.80	44.80	25,553
Oct 16, 2024	45.00	45.00	44.60	44.95	44.95	23,619
Oct 15, 2024	45.60	45.80	44.90	45.25	45.25	28,715
Oct 14, 2024	45.55	46.00	45.20	45.65	45.65	26,801
Oct 11, 2024	45.20	46.00	45.10	45.40	45.40	16,017
Oct 10, 2024	44.40	45.55	44.20	45.15	45.15	48,662
Oct 9, 2024	44.60	44.60	44.10	44.45	44.45	23,357
Oct 8, 2024	45.00	45.05	44.15	44.55	44.55	37,688
Oct 7, 2024	44.95	45.35	44.40	45.05	45.05	15,606
Oct 4, 2024	44.95	45.20	44.55	44.75	44.75	7,262
Oct 3, 2024	45.00	45.20	44.65	44.95	44.95	25,275
Oct 2, 2024	45.60	45.60	45.10	45.15	45.15	20,987
Oct 1, 2024	46.25	46.45	45.40	45.60	45.60	37,853
Sep 30, 2024	46.40	46.80	45.95	46.35	46.35	26,796
Sep 27, 2024	47.10	47.35	46.15	46.50	46.50	23,272
Sep 26, 2024	47.45	47.65	46.60	47.10	47.10	26,109
Sep 25, 2024	46.00	47.95	46.00	47.15	47.15	46,541
Sep 24, 2024	46.40	46.50	45.80	46.15	46.15	14,210
Sep 23, 2024	46.70	46.95	45.60	46.00	46.00	29,372
Sep 20, 2024	45.80	47.40	45.80	47.05	47.05	62,616
Sep 19, 2024	46.15	47.25	45.55	45.80	45.80	108,919
Sep 18, 2024	45.00	45.00	44.25	44.35	44.35	21,958
Sep 17, 2024	44.85	45.60	44.70	44.70	44.70	14,010
Sep 16, 2024	45.50	45.80	44.50	44.85	44.85	25,103
Sep 13, 2024	45.80	46.10	45.10	45.65	45.65	16,634
Sep 12, 2024	46.05	46.25	45.15	45.40	45.40	19,113
Sep 11, 2024	45.20	46.00	45.05	45.65	45.65	32,858
Sep 10, 2024	44.90	46.25	44.55	45.05	45.05	34,364
Sep 9, 2024	45.55	45.75	44.70	44.95	44.95	17,704
Sep 6, 2024	45.00	45.55	44.35	45.25	45.25	71,769
Sep 5, 2024	45.35	45.45	44.30	44.55	44.55	19,751
Sep 4, 2024	44.80	45.85	44.50	45.40	45.40	26,106
Sep 3, 2024	46.00	46.55	45.40	45.55	45.55	21,799
Sep 2, 2024	46.00	46.30	45.50	46.20	46.20	27,343
Aug 30, 2024	46.00	46.75	46.00	46.00	46.00	33,216
Aug 29, 2024	46.20	46.45	45.90	46.20	46.20	20,746
Aug 28, 2024	45.40	47.45	44.85	45.90	45.90	88,246
Aug 27, 2024	45.35	45.35	44.60	44.60	44.60	33,125
Aug 26, 2024	44.50	45.25	44.50	44.70	44.70	17,052
Aug 23, 2024	44.80	45.30	44.35	45.20	45.20	20,363
Aug 22, 2024	45.65	46.20	44.80	44.90	44.90	32,158
Aug 21, 2024	44.55	46.20	44.50	45.65	45.65	46,226
Aug 20, 2024	44.95	45.35	44.20	44.45	44.45	70,992
Aug 19, 2024	45.00	45.10	44.15	44.50	44.50	32,284
Aug 16, 2024	44.60	45.20	44.50	44.85	44.85	64,148
Aug 15, 2024	44.10	44.95	43.40	44.45	44.45	57,916
Aug 14, 2024	41.00	44.60	40.80	44.05	44.05	116,511
Aug 13, 2024	39.40	41.25	39.00	41.00	41.00	97,565
Aug 12, 2024	38.20	38.75	37.85	37.85	37.85	22,480
Aug 9, 2024	38.20	38.85	38.00	38.20	38.20	20,251
Aug 8, 2024	38.35	38.45	37.10	38.05	38.05	29,876
Aug 7, 2024	38.10	38.60	37.70	38.35	38.35	12,687
Aug 6, 2024	37.40	38.40	37.40	37.80	37.80	18,632
Aug 5, 2024	37.80	37.85	36.75	37.45	37.45	31,344
Aug 2, 2024	38.90	39.05	38.15	38.50	38.50	24,482
Jul 31, 2024	39.20	40.00	39.20	39.75	39.75	10,995
Jul 30, 2024	39.20	39.80	39.00	39.30	39.30	17,466
Jul 29, 2024	39.40	39.45	39.00	39.40	39.40	9,020
Jul 26, 2024	39.30	40.00	39.30	39.40	39.40	16,816
Jul 25, 2024	39.20	39.50	38.50	39.30	39.30	32,327
Jul 24, 2024	39.20	39.40	38.60	39.35	39.35	24,957
Jul 23, 2024	40.40	40.40	39.00	39.25	39.25	29,999
Jul 22, 2024	40.05	40.40	39.70	40.20	40.20	33,754
Jul 19, 2024	41.55	41.55	40.00	40.00	40.00	16,346
Jul 18, 2024	41.80	42.10	41.20	41.55	41.55	17,435
Jul 17, 2024	42.00	43.20	42.00	42.00	42.00	26,767
Jul 16, 2024	40.20	42.80	39.95	42.25	42.25	45,668
Jul 15, 2024	41.00	41.20	39.70	39.70	39.70	21,438
Jul 12, 2024	40.60	41.45	40.60	41.05	41.05	16,553
Jul 11, 2024	39.70	41.15	39.70	41.15	41.15	18,964
Jul 10, 2024	39.35	39.70	38.70	39.70	39.70	18,432
Jul 9, 2024	39.60	39.80	39.35	39.35	39.35	8,824
Jul 8, 2024	39.60	40.40	39.40	39.55	39.55	14,537
Jul 5, 2024	39.20	40.00	39.00	39.70	39.70	24,085
Jul 4, 2024	38.80	39.15	38.30	39.05	39.05	29,347
Jul 3, 2024	39.00	39.00	38.55	38.55	38.55	8,097
Jul 2, 2024	39.00	39.00	38.40	38.75	38.75	19,614
Jul 1, 2024	39.00	39.50	38.90	39.50	39.50	11,221
Jun 28, 2024	39.75	40.00	38.20	39.05	39.05	26,847
Jun 27, 2024	39.90	39.90	39.45	39.75	39.75	10,755
Jun 26, 2024	40.90	41.10	39.60	39.90	39.90	21,146
Jun 25, 2024	40.80	40.90	40.60	40.90	40.90	8,596
Jun 24, 2024	40.50	41.00	40.50	40.80	40.80	17,210
Jun 21, 2024	40.20	40.75	40.20	40.55	40.55	23,058
Jun 20, 2024	41.00	41.10	40.60	40.60	40.60	9,534
Jun 19, 2024	41.60	41.60	40.80	40.80	40.80	21,667
Jun 18, 2024	41.40	42.00	41.40	41.70	41.70	14,396
Jun 17, 2024	41.65	41.65	40.80	41.35	41.35	20,708
Jun 14, 2024	42.00	42.10	41.60	41.75	41.75	10,710
Jun 13, 2024	42.00	42.05	41.60	42.05	42.05	9,476
Jun 12, 2024	41.60	42.00	41.55	42.00	42.00	14,171
Jun 11, 2024	41.70	41.85	41.10	41.50	41.50	26,984
Jun 10, 2024	41.80	41.90	41.20	41.85	41.85	19,462
Jun 7, 2024	41.70	42.20	41.35	42.20	42.20	16,737
Jun 6, 2024	42.30	42.60	41.85	41.85	41.85	8,488
Jun 5, 2024	41.80	42.70	41.75	42.45	42.45	16,193
Jun 4, 2024	43.30	43.70	41.70	41.90	41.90	31,319
Jun 3, 2024	43.60	44.00	43.40	43.65	43.65	14,390
May 31, 2024	43.70	43.85	43.40	43.70	43.70	28,528
May 30, 2024	42.90	44.00	42.90	43.60	43.60	10,827
May 29, 2024	43.40	43.50	42.70	42.90	42.90	21,315
May 28, 2024	44.30	44.35	43.35	43.45	43.45	30,178
May 27, 2024	43.70	44.50	43.70	44.30	44.30	11,137
May 24, 2024	43.80	44.00	43.20	43.90	43.90	16,456
May 23, 2024	43.00	44.60	42.90	44.15	44.15	28,311
May 22, 2024	42.90	43.35	42.65	43.25	43.25	24,619
May 21, 2024	43.85	44.65	42.80	43.10	43.10	46,652
May 17, 2024	44.00	44.30	43.60	43.65	43.65	13,747
May 16, 2024	44.80	44.80	44.10	44.30	44.30	46,457
May 15, 2024	44.50	44.80	43.90	43.90	43.90	35,330

4588.T Oncolys BioPharma Inc.

532.00

+1.14%

4565.T Nxera Pharma Co., Ltd.

817.00

+0.12%

BIOV.SW BioVersys N

34.70

0.00%

VSC.F 4SC AG

2.4800

0.00%

4587.T PeptiDream Inc.

1,765.50

-0.56%

PHVS Pharvaris N.V.

15.91

-1.00%

MDG1.DE Medigene AG

0.1335

-27.64%

IDIA.SW Idorsia Ltd

1.3080

+0.31%

9688.HK Zai Lab Limited

23.150

+4.28%

LVTX LAVA Therapeutics N.V.

1.2600

-0.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Basilea Pharmaceutica AG (BSLN.SW)

Related Tickers