Helvetia Baloise Holding AG (FRA:HVXA)
Germany · Delayed Price · Currency is EUR 232.20
-2.80 (-1.19%)
At close: Sep 18, 2026
FRA:HVXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 235.20 | 235.20 | 232.20 | 232.20 | 232.20 | -1.19% | - |
| Sep 17, 2026 | 227.00 | 235.00 | 227.00 | 235.00 | 235.00 | 5.29% | 100 |
| Sep 16, 2026 | 222.20 | 223.20 | 222.20 | 223.20 | 223.20 | 0.63% | - |
| Sep 15, 2026 | 223.00 | 223.00 | 221.80 | 221.80 | 221.80 | -0.63% | 90 |
| Sep 14, 2026 | 223.00 | 223.20 | 223.00 | 223.20 | 223.20 | 0.90% | - |
| Sep 11, 2026 | 219.80 | 221.20 | 219.80 | 221.20 | 221.20 | 1.00% | - |
| Sep 10, 2026 | 220.00 | 222.60 | 219.00 | 219.00 | 219.00 | - | 100 |
| Sep 9, 2026 | 221.40 | 221.40 | 219.00 | 219.00 | 219.00 | -1.08% | 10 |
| Sep 8, 2026 | 223.00 | 223.00 | 221.40 | 221.40 | 221.40 | -0.98% | - |
| Sep 7, 2026 | 225.00 | 225.00 | 223.60 | 223.60 | 223.60 | -0.71% | - |
| Sep 4, 2026 | 228.60 | 228.60 | 225.20 | 225.20 | 225.20 | 0.27% | - |
| Sep 3, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.58% | - |
| Sep 2, 2026 | 223.40 | 228.20 | 223.40 | 228.20 | 228.20 | 0.88% | 50 |
| Sep 1, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 0.27% | - |
| Aug 31, 2026 | 226.40 | 226.40 | 225.60 | 225.60 | 225.60 | -0.44% | - |
| Aug 28, 2026 | 226.20 | 226.60 | 226.20 | 226.60 | 226.60 | 0.44% | - |
| Aug 27, 2026 | 225.80 | 227.20 | 225.60 | 225.60 | 225.60 | -0.88% | 5 |
| Aug 26, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | 0.80% | - |
| Aug 25, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 1.80% | - |
| Aug 24, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - | - |
| Aug 21, 2026 | 221.60 | 221.80 | 221.60 | 221.80 | 221.80 | -1.16% | - |
| Aug 20, 2026 | 223.40 | 224.40 | 223.40 | 224.40 | 224.40 | -1.15% | 151 |
| Aug 19, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.09% | - |
| Aug 18, 2026 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -0.35% | - |
| Aug 17, 2026 | 227.80 | 227.80 | 227.60 | 227.60 | 227.60 | 0.26% | - |
| Aug 14, 2026 | 226.40 | 227.00 | 226.40 | 227.00 | 227.00 | -0.18% | - |
| Aug 13, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -0.35% | - |
| Aug 12, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -1.04% | - |
| Aug 11, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - | - |
| Aug 10, 2026 | 230.00 | 230.60 | 230.00 | 230.60 | 230.60 | 0.70% | - |
| Aug 7, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.61% | - |
| Aug 6, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -0.17% | - |
| Aug 5, 2026 | 228.80 | 230.80 | 228.80 | 230.80 | 230.80 | 0.96% | 200 |
| Aug 4, 2026 | 230.60 | 230.60 | 228.60 | 228.60 | 228.60 | -1.72% | - |
| Aug 3, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.43% | - |
| Jul 31, 2026 | 232.20 | 232.20 | 231.60 | 231.60 | 231.60 | 1.94% | - |
| Jul 30, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.35% | - |
| Jul 29, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.52% | - |
| Jul 28, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | -1.29% | - |
| 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% | - |