Helvetia Baloise Holding AG (BIT:1HELN)
Italy · Delayed Price · Currency is EUR 219.40
+1.00 (0.46%)
At close: Oct 2, 2026
BIT:1HELN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 0.46% | - |
| Oct 1, 2026 | 215.20 | 217.80 | 215.20 | 218.40 | 218.40 | 0.92% | 159 |
| Sep 30, 2026 | 221.80 | 221.80 | 216.60 | 216.40 | 216.40 | -1.46% | 265 |
| Sep 29, 2026 | 220.80 | 220.80 | 220.60 | 219.60 | 219.60 | -1.17% | 190 |
| Sep 28, 2026 | 225.80 | 225.80 | 222.40 | 222.20 | 222.20 | -1.77% | 1,636 |
| Sep 25, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -0.09% | - |
| Sep 24, 2026 | 229.20 | 229.20 | 226.60 | 226.40 | 226.40 | -0.96% | 449 |
| Sep 23, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -2.47% | - |
| Sep 22, 2026 | 234.60 | 234.60 | 234.60 | 234.40 | 234.40 | 0.86% | 94 |
| Sep 21, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -1.02% | - |
| Sep 18, 2026 | 235.00 | 235.00 | 232.00 | 234.80 | 234.80 | -1.68% | 354 |
| Sep 17, 2026 | 233.40 | 239.20 | 232.80 | 238.80 | 238.80 | 5.20% | 2,706 |
| Sep 16, 2026 | 225.60 | 225.60 | 225.60 | 227.00 | 227.00 | 1.25% | 102 |
| Sep 15, 2026 | 222.60 | 223.60 | 222.60 | 224.20 | 224.20 | 0.09% | 402 |
| Sep 14, 2026 | 225.00 | 225.00 | 225.00 | 224.00 | 224.00 | 0.27% | 160 |
| Sep 11, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 0.63% | - |
| Sep 10, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.18% | - |
| Sep 9, 2026 | 222.60 | 222.60 | 222.60 | 221.60 | 221.60 | -1.51% | 89 |
| Sep 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.97% | - |
| Sep 7, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.70% | - |
| Sep 4, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.35% | - |
| Sep 3, 2026 | 228.00 | 228.00 | 228.00 | 229.60 | 229.60 | 1.50% | 116 |
| Sep 2, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 0.35% | - |
| Sep 1, 2026 | 227.00 | 227.00 | 226.40 | 225.40 | 225.40 | -1.66% | 382 |
| Aug 31, 2026 | 228.60 | 228.60 | 228.60 | 229.20 | 229.20 | -0.09% | 102 |
| Aug 28, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 0.70% | - |
| Aug 27, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | -0.18% | - |
| Aug 26, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 0.09% | - |
| Aug 25, 2026 | 227.40 | 227.40 | 227.40 | 228.00 | 228.00 | 1.06% | 240 |
| Aug 24, 2026 | 227.20 | 227.20 | 227.20 | 225.60 | 225.60 | 1.08% | 114 |
| Aug 21, 2026 | 223.40 | 223.40 | 223.40 | 223.20 | 223.20 | -1.24% | 109 |
| Aug 20, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.70% | - |
| Aug 19, 2026 | 229.60 | 229.80 | 229.60 | 227.60 | 227.60 | -1.39% | 266 |
| Aug 18, 2026 | 230.20 | 230.20 | 230.20 | 230.80 | 230.80 | 0.70% | 128 |
| Aug 17, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - | - |
| Aug 14, 2026 | 229.40 | 229.40 | 229.40 | 229.20 | 229.20 | 0.17% | 125 |
| Aug 13, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.61% | - |
| Aug 12, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 0.17% | - |
| Aug 11, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -1.54% | - |
| Aug 10, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 0.52% | - |
| Aug 7, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 0.17% | - |
| Aug 6, 2026 | 232.00 | 232.00 | 232.00 | 231.80 | 231.80 | -0.52% | 111 |
| Aug 5, 2026 | 232.40 | 232.40 | 232.20 | 233.00 | 233.00 | 0.78% | 735 |
| Aug 4, 2026 | 228.80 | 231.00 | 228.80 | 231.20 | 231.20 | - | 482 |
| Aug 3, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -1.03% | - |
| Jul 31, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 0.78% | - |
| Jul 30, 2026 | 231.00 | 231.00 | 231.00 | 231.80 | 231.80 | 1.31% | 39 |
| Jul 29, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -1.12% | - |
| Jul 28, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -0.34% | - |
| Jul 27, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -0.17% | - |