Helvetia Baloise Holding AG (FRA:HVXA)
Germany · Delayed Price · Currency is EUR 232.20
+1.40 (0.61%)
At close: Jul 27, 2026
FRA:HVXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 233.80 | 233.80 | 232.20 | 232.20 | 232.20 | 0.61% | 25 |
| Jul 24, 2026 | 230.40 | 230.80 | 230.40 | 230.80 | 230.80 | -0.09% | - |
| Jul 23, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.09% | - |
| Jul 22, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | 1.58% | - |
| Jul 21, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 0.53% | - |
| Jul 20, 2026 | 230.40 | 230.40 | 226.00 | 226.00 | 226.00 | -1.91% | - |
| Jul 17, 2026 | 224.60 | 230.40 | 224.60 | 230.40 | 230.40 | 0.88% | - |
| Jul 16, 2026 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | -0.09% | - |
| Jul 15, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 0.53% | - |
| Jul 14, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 0.18% | - |
| Jul 13, 2026 | 227.80 | 227.80 | 227.00 | 227.00 | 227.00 | -1.39% | - |
| Jul 10, 2026 | 229.00 | 230.20 | 229.00 | 230.20 | 230.20 | - | - |
| Jul 9, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 0.44% | - |
| Jul 8, 2026 | 228.00 | 229.20 | 228.00 | 229.20 | 229.20 | 0.44% | - |
| Jul 7, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -0.26% | - |
| Jul 6, 2026 | 227.80 | 228.80 | 227.80 | 228.80 | 228.80 | 0.35% | - |
| Jul 3, 2026 | 229.20 | 229.20 | 228.00 | 228.00 | 228.00 | 2.80% | - |
| Jul 2, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -1.07% | - |
| Jul 1, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | -0.71% | - |
| Jun 30, 2026 | 225.60 | 225.80 | 225.60 | 225.80 | 225.80 | 0.89% | 152 |
| Jun 29, 2026 | 225.00 | 225.00 | 223.80 | 223.80 | 223.80 | - | 35 |
| Jun 26, 2026 | 222.00 | 223.80 | 222.00 | 223.80 | 223.80 | -0.97% | - |
| Jun 25, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.26% | - |
| Jun 24, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | 1.98% | - |
| Jun 23, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.71% | - |
| Jun 22, 2026 | 221.40 | 225.40 | 221.40 | 223.80 | 223.80 | 1.18% | 25 |
| Jun 19, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -0.36% | - |
| Jun 18, 2026 | 222.60 | 222.60 | 222.00 | 222.00 | 222.00 | -0.18% | - |
| Jun 17, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | - | - |
| Jun 16, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 0.09% | - |
| Jun 15, 2026 | 229.00 | 229.00 | 222.20 | 222.20 | 222.20 | 0.73% | 40 |
| Jun 12, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - | - |
| Jun 11, 2026 | 215.40 | 220.60 | 215.40 | 220.60 | 220.60 | 1.66% | 25 |
| Jun 10, 2026 | 214.80 | 217.00 | 214.80 | 217.00 | 217.00 | 0.93% | 1 |
| Jun 9, 2026 | 212.20 | 215.00 | 212.20 | 215.00 | 215.00 | 1.42% | - |
| Jun 8, 2026 | 210.20 | 214.20 | 210.20 | 212.00 | 212.00 | 0.09% | 6 |
| Jun 5, 2026 | 213.20 | 213.20 | 211.80 | 211.80 | 211.80 | -0.84% | - |
| Jun 4, 2026 | 210.00 | 213.60 | 210.00 | 213.60 | 213.60 | 1.81% | - |
| Jun 3, 2026 | 213.40 | 213.40 | 209.80 | 209.80 | 209.80 | -1.78% | - |
| Jun 2, 2026 | 215.40 | 215.40 | 213.60 | 213.60 | 213.60 | -3.00% | - |
| Jun 1, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.18% | - |
| May 29, 2026 | 220.20 | 220.20 | 219.80 | 219.80 | 219.80 | 0.18% | - |
| May 28, 2026 | 221.60 | 221.60 | 219.40 | 219.40 | 219.40 | -1.70% | - |
| May 27, 2026 | 224.60 | 225.60 | 223.20 | 223.20 | 223.20 | -0.65% | 10 |
| May 26, 2026 | 230.40 | 233.20 | 230.40 | 233.20 | 224.66 | 0.87% | - |
| May 25, 2026 | 233.80 | 233.80 | 231.20 | 231.20 | 222.74 | 0.43% | - |
| May 22, 2026 | 233.20 | 235.00 | 230.20 | 230.20 | 221.77 | -1.29% | 10 |
| May 21, 2026 | 235.80 | 235.80 | 233.20 | 233.20 | 224.66 | -1.35% | - |
| May 20, 2026 | 234.00 | 236.40 | 234.00 | 236.40 | 227.75 | 2.07% | - |
| May 19, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 223.12 | -1.61% | - |