Baloise Holding AG (ETR:BLON)
Germany · Delayed Price · Currency is EUR 214.20
+2.40 (1.13%)
Last updated: Aug 5, 2025
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 220.00 | 220.80 | 217.20 | 217.20 | - | -1.36% | - |
| Aug 7, 2025 | 218.60 | 221.00 | 218.60 | 220.20 | - | 1.47% | - |
| Aug 6, 2025 | 215.80 | 217.00 | 215.40 | 217.00 | - | 1.31% | - |
| Aug 5, 2025 | 212.80 | 215.40 | 212.80 | 214.20 | - | 1.13% | - |
| Aug 4, 2025 | 207.00 | 212.00 | 206.20 | 211.80 | - | 2.42% | - |
| Aug 1, 2025 | 207.40 | 208.40 | 206.80 | 206.80 | - | -0.96% | - |
| Jul 31, 2025 | 207.80 | 210.40 | 207.80 | 208.80 | - | 1.06% | - |
| Jul 30, 2025 | 209.40 | 209.40 | 206.60 | 206.60 | - | -0.96% | - |
| Jul 29, 2025 | 209.60 | 209.60 | 208.60 | 208.60 | - | 0.29% | - |
| Jul 28, 2025 | 212.60 | 212.60 | 208.00 | 208.00 | - | -0.76% | - |
| Jul 25, 2025 | 210.80 | 211.60 | 209.60 | 209.60 | - | -0.57% | - |
| Jul 24, 2025 | 213.80 | 213.80 | 210.80 | 210.80 | - | -1.03% | - |
| Jul 23, 2025 | 211.60 | 213.00 | 210.40 | 213.00 | - | 2.01% | - |
| Jul 22, 2025 | 211.00 | 211.00 | 208.80 | 208.80 | - | -0.57% | - |
| Jul 21, 2025 | 209.00 | 211.20 | 209.00 | 210.00 | - | 0.86% | - |
| Jul 18, 2025 | 208.80 | 210.00 | 208.20 | 208.20 | - | 0.10% | - |
| Jul 17, 2025 | 210.60 | 210.60 | 208.00 | 208.00 | - | -0.38% | - |
| Jul 16, 2025 | 207.80 | 210.80 | 207.80 | 208.80 | - | 0.19% | - |
| Jul 15, 2025 | 211.00 | 211.00 | 208.40 | 208.40 | - | -0.38% | - |
| Jul 14, 2025 | 205.20 | 209.80 | 205.20 | 209.20 | - | 1.06% | - |
| Jul 11, 2025 | 206.40 | 207.60 | 206.20 | 207.00 | - | 0.29% | - |
| Jul 10, 2025 | 209.40 | 209.80 | 206.40 | 206.40 | - | -1.05% | - |
| Jul 9, 2025 | 208.00 | 209.80 | 208.00 | 208.60 | - | 0.58% | - |
| Jul 8, 2025 | 208.80 | 208.80 | 207.40 | 207.40 | - | - | - |
| Jul 7, 2025 | 206.60 | 208.20 | 206.60 | 207.40 | - | 0.88% | - |
| Jul 4, 2025 | 205.20 | 206.60 | 205.20 | 205.60 | - | -0.10% | - |
| Jul 3, 2025 | 202.20 | 206.20 | 202.20 | 205.80 | - | 2.18% | - |
| Jul 2, 2025 | 202.60 | 202.60 | 201.40 | 201.40 | - | 0.30% | - |
| Jul 1, 2025 | 201.80 | 203.40 | 200.80 | 200.80 | - | 0.75% | - |
| Jun 30, 2025 | 199.00 | 199.60 | 199.00 | 199.30 | - | 0.55% | - |
| Jun 27, 2025 | 197.50 | 199.00 | 197.50 | 198.20 | - | 1.28% | - |
| Jun 26, 2025 | 197.70 | 197.70 | 195.70 | 195.70 | - | -0.71% | - |
| Jun 25, 2025 | 199.00 | 199.90 | 197.10 | 197.10 | - | -0.55% | - |
| Jun 24, 2025 | 200.80 | 200.80 | 198.20 | 198.20 | - | 0.71% | - |
| Jun 23, 2025 | 197.90 | 198.90 | 196.80 | 196.80 | - | -0.46% | - |
| Jun 20, 2025 | 198.10 | 198.20 | 197.40 | 197.70 | - | 0.36% | - |
| Jun 19, 2025 | 193.50 | 197.90 | 193.50 | 197.00 | - | 1.44% | - |
| Jun 18, 2025 | 195.80 | 195.80 | 194.20 | 194.20 | - | -0.46% | - |
| Jun 17, 2025 | 195.40 | 196.20 | 194.80 | 195.10 | - | -0.10% | - |
| Jun 16, 2025 | 196.60 | 198.20 | 195.30 | 195.30 | - | -0.66% | - |
| Jun 13, 2025 | 198.20 | 199.30 | 196.60 | 196.60 | - | -1.45% | - |
| Jun 12, 2025 | 201.20 | 201.20 | 198.60 | 199.50 | - | -1.14% | - |
| Jun 11, 2025 | 203.00 | 203.40 | 201.80 | 201.80 | - | -0.30% | - |
| Jun 10, 2025 | 205.40 | 205.40 | 202.40 | 202.40 | - | -1.46% | - |
| Jun 9, 2025 | 205.20 | 205.60 | 205.20 | 205.40 | - | 0.20% | - |
| Jun 6, 2025 | 203.20 | 205.40 | 203.20 | 205.00 | - | 1.18% | - |
| Jun 5, 2025 | 204.20 | 204.80 | 202.60 | 202.60 | - | -0.69% | - |
| Jun 4, 2025 | 205.80 | 205.80 | 204.00 | 204.00 | - | -0.20% | - |
| Jun 3, 2025 | 207.40 | 207.40 | 204.40 | 204.40 | - | -1.35% | - |
| Jun 2, 2025 | 208.20 | 208.20 | 206.60 | 207.20 | - | 0.10% | - |