Helvetia Holding AG (ETR:HVXA)
Germany · Delayed Price · Currency is EUR 223.80
+0.60 (0.27%)
At close: Nov 28, 2025
Helvetia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 7, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.85% | - |
| Oct 6, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 2.03% | - |
| Oct 3, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -1.05% | - |
| Oct 1, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.29% | - |
| Sep 30, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.39% | - |
| Sep 29, 2025 | 207.60 | 207.60 | 207.40 | 207.40 | 207.40 | -0.58% | 10 |
| Sep 26, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.68% | - |
| Sep 25, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -1.43% | - |
| Sep 24, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -0.38% | - |
| Sep 23, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.19% | - |
| Sep 22, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0.29% | - |
| Sep 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | - |