Basler AG(BSLAF)
$28.31+0.81 (+2.95%)
BSLAF
Basler AG historical prices
$28.31
At close:+0.81 (+2.95%)
Basler AG (BSLAF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.31 | 29.07 | 27.55 | 28.31 | 28.31 | +2.95% | 0 | 0.00 |
| Nov 10, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -1.61% | 0 | 0.00 |
| Nov 09, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | +6.21% | 100 | 5.73 |
| Nov 06, 2026 | 26.32 | 26.92 | 25.71 | 26.32 | 26.32 | -1.99% | 0 | 0.00 |
| Nov 05, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.46% | 100 | 6.31 |
| Nov 04, 2026 | 26.98 | 28.15 | 25.80 | 26.98 | 26.98 | +1.37% | 0 | 0.00 |
| Nov 03, 2026 | 26.61 | 27.40 | 25.82 | 26.61 | 26.61 | +4.60% | 0 | 0.00 |
| Nov 02, 2026 | 25.44 | 26.17 | 24.71 | 25.44 | 25.44 | -4.00% | 0 | 0.00 |
| Oct 30, 2026 | 26.65 | 27.00 | 26.50 | 26.50 | 26.50 | +5.42% | 643 | 88.84 |
| Oct 29, 2026 | 24.95 | 26.04 | 24.95 | 25.14 | 25.14 | +4.96% | 302 | 123.55 |
| Oct 28, 2026 | 23.95 | 25.25 | 22.65 | 23.95 | 23.95 | +3.46% | 0 | 0.00 |
| Oct 27, 2026 | 23.15 | 24.20 | 22.10 | 23.15 | 23.15 | -0.96% | 0 | 0.00 |
| Oct 26, 2026 | 23.38 | 24.45 | 22.30 | 23.38 | 23.38 | +2.75% | 0 | 0.00 |
| Oct 23, 2026 | 22.75 | 24.00 | 21.50 | 22.75 | 22.75 | -3.70% | 0 | 0.00 |
| Oct 22, 2026 | 23.63 | 24.95 | 22.30 | 23.63 | 23.63 | -0.74% | 0 | 0.00 |
| Oct 21, 2026 | 23.80 | 25.05 | 22.55 | 23.80 | 23.80 | +3.14% | 0 | 0.00 |
| Oct 20, 2026 | 23.08 | 24.40 | 21.75 | 23.08 | 23.08 | -2.53% | 0 | 0.00 |
| Oct 19, 2026 | 23.68 | 24.95 | 22.40 | 23.68 | 23.68 | -1.46% | 0 | 0.00 |
| Oct 16, 2026 | 24.03 | 25.30 | 22.75 | 24.03 | 24.03 | +4.23% | 0 | 0.00 |
| Oct 15, 2026 | 23.05 | 24.30 | 21.80 | 23.05 | 23.05 | -7.98% | 0 | 0.00 |
| Oct 14, 2026 | 25.05 | 26.40 | 23.70 | 25.05 | 25.05 | +1.93% | 0 | 0.00 |
| Oct 13, 2026 | 24.58 | 25.90 | 23.25 | 24.58 | 24.58 | -0.81% | 0 | 0.00 |
| Oct 12, 2026 | 24.78 | 26.05 | 23.50 | 24.78 | 24.78 | -2.94% | 0 | 0.00 |
| Oct 09, 2026 | 25.53 | 26.90 | 24.15 | 25.53 | 25.53 | -0.97% | 0 | 0.00 |
| Oct 08, 2026 | 25.78 | 27.15 | 24.40 | 25.78 | 25.78 | -3.55% | 0 | 0.00 |
| Oct 07, 2026 | 26.73 | 28.15 | 25.30 | 26.73 | 26.73 | -0.83% | 0 | 0.00 |
| Oct 06, 2026 | 26.95 | 28.30 | 25.60 | 26.95 | 26.95 | +1.41% | 0 | 0.00 |
| Oct 05, 2026 | 26.58 | 27.95 | 25.20 | 26.58 | 26.58 | -3.54% | 0 | 0.00 |
| Oct 02, 2026 | 27.55 | 28.95 | 26.15 | 27.55 | 27.55 | +3.38% | 0 | 0.00 |
| Oct 01, 2026 | 26.65 | 28.05 | 25.25 | 26.65 | 26.65 | -3.96% | 0 | 0.00 |
| Sep 30, 2026 | 27.75 | 29.20 | 26.30 | 27.75 | 27.75 | +1.83% | 0 | 0.00 |
| Sep 29, 2026 | 27.25 | 28.65 | 25.85 | 27.25 | 27.25 | +4.51% | 0 | 0.00 |
| Sep 28, 2026 | 26.08 | 27.45 | 24.70 | 26.08 | 26.08 | -1.70% | 0 | 0.00 |
| Sep 25, 2026 | 26.53 | 27.90 | 25.15 | 26.53 | 26.53 | +0.76% | 0 | 0.00 |
| Sep 24, 2026 | 26.33 | 27.75 | 24.90 | 26.33 | 26.33 | -0.09% | 0 | 0.00 |
| Sep 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.86% | 3 | 0.42 |
| Sep 21, 2026 | 26.85 | 28.25 | 25.45 | 26.85 | 26.85 | +4.68% | 0 | 0.00 |
| Sep 18, 2026 | 25.65 | 27.00 | 24.30 | 25.65 | 25.65 | +0.79% | 0 | 0.00 |
| Sep 17, 2026 | 25.45 | 26.75 | 24.15 | 25.45 | 25.45 | +2.00% | 0 | 0.00 |
| Sep 16, 2026 | 24.95 | 26.30 | 23.60 | 24.95 | 24.95 | +2.36% | 0 | 0.00 |
| Sep 15, 2026 | 24.38 | 25.70 | 23.05 | 24.38 | 24.38 | +0.93% | 0 | 0.00 |
| Sep 14, 2026 | 24.15 | 25.50 | 22.80 | 24.15 | 24.15 | -4.13% | 0 | 0.00 |
| Sep 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -7.22% | 20 | 2.15 |
| Sep 07, 2026 | 27.15 | 29.11 | 25.19 | 27.15 | 27.15 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 27.15 | 29.11 | 25.19 | 27.15 | 27.15 | +0.13% | 0 | 0.00 |
| Sep 03, 2026 | 27.12 | 29.04 | 25.19 | 27.12 | 27.12 | +0.11% | 0 | 0.00 |
