Baloise Holding AG (ETR:BLON)
Germany · Delayed Price · Currency is EUR 225.20
0.00 (0.00%)
At close: Nov 28, 2025
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 224.60 | 225.20 | 224.20 | 225.20 | 225.20 | 4.65% | 218 |
| Nov 24, 2025 | 221.20 | 221.20 | 215.20 | 215.20 | 215.20 | -2.98% | 348 |
| Nov 21, 2025 | 223.60 | 224.00 | 221.80 | 221.80 | 221.80 | -0.63% | 312 |
| Nov 20, 2025 | 224.40 | 224.60 | 223.20 | 223.20 | 223.20 | 0.90% | 119 |
| Nov 19, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - | - |
| Nov 18, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.43% | - |
| Nov 17, 2025 | 225.80 | 225.80 | 224.40 | 224.40 | 224.40 | -1.23% | 79 |
| Nov 14, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.53% | - |
| Nov 13, 2025 | 227.00 | 228.40 | 227.00 | 228.40 | 228.40 | 1.33% | 40 |
| Nov 12, 2025 | 224.60 | 225.40 | 224.40 | 225.40 | 225.40 | 1.26% | 327 |
| Nov 11, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.82% | - |
| Nov 10, 2025 | 220.00 | 220.80 | 220.00 | 220.80 | 220.80 | 1.28% | 40 |
| Nov 7, 2025 | 217.00 | 218.60 | 216.20 | 218.00 | 218.00 | 0.09% | 376 |
| Nov 6, 2025 | 215.60 | 217.80 | 215.60 | 217.80 | 217.80 | 0.46% | 358 |
| Nov 5, 2025 | 215.60 | 216.80 | 214.80 | 216.80 | 216.80 | -0.09% | 148 |
| Nov 4, 2025 | 216.20 | 217.00 | 216.20 | 217.00 | 217.00 | -0.46% | 40 |
| Nov 3, 2025 | 216.60 | 218.00 | 216.60 | 218.00 | 218.00 | 1.21% | 93 |
| Oct 31, 2025 | 214.00 | 215.40 | 213.80 | 215.40 | 215.40 | -0.74% | 96 |
| Oct 30, 2025 | 217.20 | 217.20 | 216.80 | 217.00 | 217.00 | -0.09% | 22 |
| Oct 29, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -0.55% | - |
| Oct 28, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.18% | - |
| Oct 27, 2025 | 216.40 | 218.00 | 216.20 | 218.00 | 218.00 | 0.55% | 147 |
| Oct 24, 2025 | 215.20 | 216.80 | 215.20 | 216.80 | 216.80 | 0.46% | 40 |
| Oct 23, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 0.94% | - |
| Oct 22, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.09% | - |
| Oct 21, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 0.66% | - |
| Oct 20, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.38% | - |
| Oct 17, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.28% | - |
| Oct 16, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -1.66% | - |
| Oct 15, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -1.18% | - |
| Oct 14, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 1.67% | - |
| Oct 13, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -0.09% | - |
| Oct 10, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.28% | - |
| Oct 9, 2025 | 218.60 | 218.80 | 215.80 | 215.80 | 215.80 | -1.01% | 103 |
| Oct 8, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1.96% | 35 |
| Oct 7, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.56% | - |
| Oct 6, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 1.72% | - |
| Oct 3, 2025 | 209.40 | 209.40 | 209.00 | 209.00 | 209.00 | -0.76% | 11 |
| Oct 1, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0.19% | - |
| Sep 30, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.48% | - |
| Sep 29, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.57% | - |
| Sep 26, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.77% | - |
| Sep 25, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -1.32% | - |
| Sep 24, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.09% | - |
| Sep 23, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.09% | - |
| Sep 22, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.66% | - |
| Sep 19, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.19% | - |
| Sep 18, 2025 | 211.20 | 211.20 | 211.00 | 211.00 | 211.00 | -0.75% | 20 |
| Sep 17, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.28% | - |
| Sep 16, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.75% | - |