Helvetia Baloise Holding AG (FRA:HVXA)
Germany · Delayed Price · Currency is EUR 226.20
+2.80 (1.25%)
At close: Jan 5, 2026
FRA:HVXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 217.40 | 217.40 | 215.60 | 215.60 | 215.60 | -0.92% | - |
| Jan 8, 2026 | 216.80 | 217.60 | 216.80 | 217.60 | 217.60 | 0.46% | - |
| Jan 7, 2026 | 224.40 | 224.40 | 216.60 | 216.60 | 216.60 | -3.48% | - |
| Jan 6, 2026 | 226.20 | 226.20 | 224.40 | 224.40 | 224.40 | -0.80% | - |
| Jan 5, 2026 | 228.00 | 228.00 | 226.20 | 226.20 | 226.20 | 1.25% | 100 |
| Jan 2, 2026 | 222.80 | 228.20 | 222.80 | 223.40 | 223.40 | -0.09% | 85 |
| Dec 30, 2025 | 223.20 | 223.60 | 223.20 | 223.60 | 223.60 | 0.27% | - |
| Dec 29, 2025 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | - |
| Dec 23, 2025 | 223.40 | 224.00 | 223.40 | 224.00 | 224.00 | 0.36% | - |
| Dec 22, 2025 | 222.00 | 223.20 | 222.00 | 223.20 | 223.20 | 0.54% | - |
| Dec 19, 2025 | 220.80 | 227.40 | 220.80 | 222.00 | 222.00 | 0.54% | 43 |
| Dec 18, 2025 | 219.80 | 221.40 | 219.80 | 220.80 | 220.80 | 0.55% | 144 |
| Dec 17, 2025 | 214.40 | 222.20 | 214.40 | 219.60 | 219.60 | 2.43% | 8 |
| Dec 16, 2025 | 215.00 | 215.20 | 213.00 | 214.40 | 214.40 | -0.28% | 63 |
| Dec 15, 2025 | 210.20 | 215.00 | 210.20 | 215.00 | 215.00 | 2.28% | - |
| Dec 12, 2025 | 206.80 | 210.20 | 206.80 | 210.20 | 210.20 | 1.64% | - |
| Dec 11, 2025 | 208.20 | 208.20 | 206.80 | 206.80 | 206.80 | -0.58% | - |
| Dec 10, 2025 | 206.80 | 208.00 | 206.80 | 208.00 | 208.00 | 0.68% | - |
| Dec 9, 2025 | 205.20 | 206.60 | 205.20 | 206.60 | 206.60 | 0.39% | - |
| Dec 8, 2025 | 208.60 | 208.60 | 205.80 | 205.80 | 205.80 | -1.34% | - |
| Dec 5, 2025 | 213.40 | 213.40 | 208.60 | 208.60 | 208.60 | -1.88% | - |
| Dec 4, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - | - |
| Dec 3, 2025 | 215.80 | 215.80 | 212.40 | 212.60 | 212.60 | -1.48% | 200 |
| Dec 2, 2025 | 218.80 | 218.80 | 215.80 | 215.80 | 215.80 | 0.37% | 25 |
| Dec 1, 2025 | 221.40 | 221.40 | 215.00 | 215.00 | 215.00 | -2.98% | - |
| Nov 28, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.09% | - |
| Nov 27, 2025 | 220.00 | 224.20 | 220.00 | 221.40 | 221.40 | 0.54% | 51 |
| Nov 26, 2025 | 217.60 | 220.20 | 217.60 | 220.20 | 220.20 | 1.29% | - |
| Nov 25, 2025 | 213.80 | 217.40 | 213.80 | 217.40 | 217.40 | 1.59% | 40 |
| Nov 24, 2025 | 217.60 | 217.60 | 214.00 | 214.00 | 214.00 | -1.74% | - |
| Nov 21, 2025 | 220.20 | 220.20 | 217.80 | 217.80 | 217.80 | -1.00% | - |
| Nov 20, 2025 | 217.60 | 220.00 | 217.60 | 220.00 | 220.00 | 1.10% | - |
| Nov 19, 2025 | 216.80 | 217.60 | 216.80 | 217.60 | 217.60 | 0.37% | - |
| Nov 18, 2025 | 221.00 | 221.00 | 216.80 | 216.80 | 216.80 | -1.63% | 74 |
| Nov 17, 2025 | 222.80 | 222.80 | 220.40 | 220.40 | 220.40 | -0.99% | - |
| Nov 14, 2025 | 224.80 | 224.80 | 222.60 | 222.60 | 222.60 | -0.89% | - |
| Nov 13, 2025 | 223.40 | 224.60 | 223.40 | 224.60 | 224.60 | 0.54% | - |
| Nov 12, 2025 | 219.40 | 223.40 | 219.40 | 223.40 | 223.40 | 1.82% | - |
| Nov 11, 2025 | 218.20 | 219.40 | 218.20 | 219.40 | 219.40 | 0.64% | - |
| Nov 10, 2025 | 215.20 | 218.00 | 215.20 | 218.00 | 218.00 | 1.11% | - |
| Nov 7, 2025 | 214.20 | 215.60 | 214.20 | 215.60 | 215.60 | 0.56% | - |
| Nov 6, 2025 | 213.40 | 214.40 | 213.40 | 214.40 | 214.40 | 0.28% | - |
| Nov 5, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.19% | - |
| Nov 4, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.09% | - |
| Nov 3, 2025 | 210.80 | 216.20 | 210.80 | 214.00 | 214.00 | 1.52% | 5 |
| Oct 31, 2025 | 213.60 | 213.60 | 210.80 | 210.80 | 210.80 | -1.31% | - |
| Oct 30, 2025 | 213.00 | 215.00 | 213.00 | 213.60 | 213.60 | 0.28% | 100 |
| Oct 29, 2025 | 214.40 | 214.40 | 213.00 | 213.00 | 213.00 | -0.56% | - |
| Oct 28, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.09% | - |
| Oct 27, 2025 | 212.80 | 214.00 | 212.80 | 214.00 | 214.00 | 0.47% | - |