Helvetia Baloise Holding AG (ETR:HVXA)
Germany · Delayed Price · Currency is EUR 216.60
+4.60 (2.17%)
At close: Dec 15, 2025
ETR:HVXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.63% | - |
| Dec 18, 2025 | 220.40 | 222.40 | 220.40 | 222.40 | 222.40 | 0.54% | 114 |
| Dec 17, 2025 | 219.20 | 223.60 | 219.20 | 221.20 | 221.20 | 2.69% | 207 |
| Dec 16, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -0.55% | - |
| Dec 15, 2025 | 215.40 | 216.60 | 215.40 | 216.60 | 216.60 | 2.17% | 132 |
| Dec 12, 2025 | 213.80 | 213.80 | 212.00 | 212.00 | 212.00 | 1.63% | 3 |
| Dec 11, 2025 | 207.80 | 209.60 | 207.80 | 208.60 | 208.60 | -0.86% | 12 |
| Dec 10, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.57% | - |
| Dec 9, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 1.16% | - |
| Dec 8, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -2.82% | 13 |
| Dec 5, 2025 | 214.40 | 214.40 | 212.20 | 212.80 | 212.80 | -0.65% | 106 |
| Dec 3, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -4.29% | 129 |
| Nov 28, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 0.27% | - |
| Nov 27, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 0.54% | - |
| Nov 26, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.56% | - |
| Nov 25, 2025 | 216.20 | 218.60 | 216.00 | 218.60 | 218.60 | 1.39% | 216 |
| Nov 24, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -1.82% | - |
| Nov 21, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.99% | - |
| Nov 20, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 1.19% | - |
| Nov 19, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 0.09% | - |
| Nov 18, 2025 | 218.80 | 219.00 | 218.80 | 219.00 | 219.00 | -1.44% | 82 |
| Nov 17, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -1.24% | - |
| Nov 14, 2025 | 224.80 | 225.00 | 224.80 | 225.00 | 225.00 | -0.79% | 1 |
| Nov 13, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 0.53% | - |
| Nov 12, 2025 | 223.40 | 225.60 | 223.20 | 225.60 | 225.60 | 1.99% | 72 |
| Nov 11, 2025 | 220.60 | 221.20 | 220.20 | 221.20 | 221.20 | 0.64% | 122 |
| Nov 10, 2025 | 216.60 | 219.80 | 216.60 | 219.80 | 219.80 | 1.10% | 263 |
| Nov 7, 2025 | 215.40 | 217.40 | 215.40 | 217.40 | 217.40 | 0.65% | 102 |
| Nov 6, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.28% | - |
| Nov 5, 2025 | 213.20 | 215.40 | 213.20 | 215.40 | 215.40 | -0.19% | 5 |
| Nov 4, 2025 | 212.20 | 215.80 | 212.20 | 215.80 | 215.80 | -0.09% | 89 |
| Nov 3, 2025 | 212.80 | 216.00 | 212.80 | 216.00 | 216.00 | 1.31% | 101 |
| Oct 31, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.11% | - |
| Oct 30, 2025 | 215.00 | 215.60 | 215.00 | 215.60 | 215.60 | 0.37% | 2 |
| Oct 29, 2025 | 215.00 | 215.00 | 214.80 | 214.80 | 214.80 | -0.56% | 41 |
| Oct 28, 2025 | 216.40 | 216.40 | 214.60 | 216.00 | 216.00 | - | 153 |
| Oct 27, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.47% | - |
| Oct 24, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.56% | - |
| Oct 23, 2025 | 214.40 | 214.40 | 213.80 | 213.80 | 213.80 | 0.94% | 2 |
| Oct 22, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 0.38% | 15 |
| Oct 21, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.19% | - |
| Oct 20, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.38% | - |
| Oct 17, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 0.09% | - |
| Oct 16, 2025 | 214.80 | 214.80 | 211.20 | 211.20 | 211.20 | -2.40% | 20 |
| Oct 15, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -0.82% | - |
| Oct 14, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 1.77% | - |
| Oct 13, 2025 | 217.20 | 217.20 | 214.00 | 214.40 | 214.40 | -0.19% | 252 |
| Oct 10, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - | - |
| Oct 9, 2025 | 216.60 | 216.60 | 214.80 | 214.80 | 214.80 | -0.83% | 23 |
| Oct 8, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 1.88% | - |