Helvetia Holding AG (ETR:HVXA)
Germany · Delayed Price · Currency is EUR 210.00
+1.00 (0.48%)
At close: Sep 19, 2025
Helvetia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | - |
| Sep 18, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -2.34% | - |
| Sep 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.75% | - |
| Sep 12, 2025 | 212.80 | 212.80 | 212.40 | 212.40 | 212.40 | -0.38% | 90 |
| Sep 11, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - | - |
| Sep 10, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.85% | - |
| Sep 9, 2025 | 211.80 | 211.80 | 211.40 | 211.40 | 211.40 | 0.57% | 37 |
| Sep 8, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -0.94% | - |
| Sep 5, 2025 | 212.60 | 212.60 | 212.20 | 212.20 | 212.20 | -0.47% | 2 |
| Sep 4, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.28% | 400 |
| Sep 3, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -6.34% | - |
| Aug 25, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.79% | - |
| Aug 22, 2025 | 230.40 | 230.40 | 228.80 | 228.80 | 228.80 | -0.52% | 98 |
| Aug 21, 2025 | 230.60 | 230.60 | 230.00 | 230.00 | 230.00 | 1.32% | 61 |
| Aug 19, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| Aug 18, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 1.25% | - |
| Aug 15, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -0.27% | 44 |
| Aug 14, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 1.54% | - |
| Aug 13, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 0.36% | - |
| Aug 12, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.18% | - |
| Aug 11, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 1.10% | - |
| Aug 8, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -1.54% | - |
| Aug 7, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | 2.98% | - |
| Aug 1, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1.70% | 24 |
| Jul 31, 2025 | 207.40 | 211.20 | 207.40 | 211.20 | 211.20 | 1.44% | 103 |
| Jul 30, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -0.29% | 53 |
| Jul 29, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.29% | 2 |
| Jul 28, 2025 | 210.60 | 210.60 | 208.20 | 208.20 | 208.20 | -0.95% | 22 |
| Jul 25, 2025 | 209.80 | 210.20 | 209.80 | 210.20 | 210.20 | -0.10% | 1 |
| Jul 24, 2025 | 211.20 | 211.20 | 210.40 | 210.40 | 210.40 | 0.19% | 43 |
| Jul 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.19% | - |
| Jul 22, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - | - |
| Jul 21, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.29% | - |
| Jul 18, 2025 | 209.40 | 210.20 | 209.40 | 210.20 | 210.20 | 0.77% | 110 |
| Jul 17, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.29% | - |
| Jul 16, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Jul 15, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.76% | 10 |
| Jul 14, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 1.35% | - |
| Jul 11, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 0.19% | - |
| Jul 10, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -1.34% | - |
| Jul 9, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 0.97% | - |
| Jul 8, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -0.19% | - |
| Jul 7, 2025 | 207.20 | 207.60 | 207.20 | 207.60 | 207.60 | 0.87% | 100 |
| Jul 4, 2025 | 206.40 | 206.40 | 205.80 | 205.80 | 205.80 | -0.19% | 48 |
| Jul 3, 2025 | 201.20 | 206.20 | 201.20 | 206.20 | 206.20 | 2.49% | 64 |
| Jul 2, 2025 | 202.00 | 202.00 | 201.20 | 201.20 | 201.20 | 2.39% | 35 |
| Jun 25, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -0.86% | - |
| Jun 24, 2025 | 199.30 | 199.30 | 198.20 | 198.20 | 198.20 | 0.15% | 105 |
| Jun 23, 2025 | 197.50 | 198.20 | 197.50 | 197.90 | 197.90 | 0.10% | 6 |
| Jun 20, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 0.56% | - |