Helvetia Baloise Holding AG (FRA:HVXA)
Germany · Delayed Price · Currency is EUR 213.60
-6.60 (-3.00%)
At close: Jun 2, 2026
FRA:HVXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 229.80 | 237.20 | 229.80 | 235.40 | 226.78 | 1.47% | 20 |
| May 15, 2026 | 228.80 | 232.00 | 228.80 | 232.00 | 223.51 | 0.26% | - |
| May 14, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 222.93 | 0.52% | - |
| May 13, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 221.77 | 0.96% | - |
| May 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 219.65 | -0.44% | - |
| May 11, 2026 | 226.60 | 229.00 | 226.60 | 229.00 | 220.62 | 0.53% | - |
| May 8, 2026 | 227.60 | 229.80 | 227.60 | 227.80 | 219.46 | -1.81% | 145 |
| May 7, 2026 | 230.60 | 232.00 | 229.60 | 232.00 | 223.51 | 1.49% | 453 |
| May 6, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 220.23 | 0.79% | - |
| May 5, 2026 | 224.80 | 226.80 | 224.80 | 226.80 | 218.50 | 1.25% | - |
| May 4, 2026 | 231.80 | 236.00 | 224.00 | 224.00 | 215.80 | -3.28% | 4 |
| Apr 30, 2026 | 226.80 | 231.60 | 226.80 | 231.60 | 223.12 | -0.60% | - |
| Apr 29, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 224.47 | 0.60% | - |
| Apr 28, 2026 | 230.40 | 231.60 | 230.40 | 231.60 | 223.12 | 0.17% | - |
| Apr 27, 2026 | 233.20 | 233.20 | 231.20 | 231.20 | 222.74 | -3.02% | 20 |
| Apr 24, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 229.67 | 0.42% | - |
| Apr 23, 2026 | 236.80 | 237.40 | 236.80 | 237.40 | 228.71 | -0.34% | - |
| Apr 22, 2026 | 242.80 | 243.20 | 238.20 | 238.20 | 229.48 | -0.92% | 21 |
| Apr 21, 2026 | 241.00 | 241.00 | 240.40 | 240.40 | 231.60 | -0.08% | - |
| Apr 20, 2026 | 242.20 | 242.20 | 240.60 | 240.60 | 231.79 | 0.84% | 2 |
| Apr 17, 2026 | 234.00 | 238.60 | 234.00 | 238.60 | 229.87 | 2.32% | - |
| Apr 16, 2026 | 232.80 | 233.20 | 232.80 | 233.20 | 224.66 | 0.17% | - |
| Apr 15, 2026 | 245.00 | 245.00 | 232.80 | 232.80 | 224.28 | 0.52% | - |
| Apr 14, 2026 | 233.20 | 233.20 | 231.60 | 231.60 | 223.12 | 0.52% | 20 |
| Apr 13, 2026 | 227.80 | 230.40 | 227.80 | 230.40 | 221.97 | 0.52% | 81 |
| Apr 10, 2026 | 230.20 | 230.20 | 229.20 | 229.20 | 220.81 | -0.35% | - |
| Apr 9, 2026 | 223.80 | 230.00 | 223.80 | 230.00 | 221.58 | 2.59% | - |
| Apr 8, 2026 | 227.00 | 227.00 | 224.20 | 224.20 | 215.99 | -2.10% | - |
| Apr 7, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 220.62 | 1.69% | 13 |
| Apr 2, 2026 | 219.60 | 225.80 | 219.60 | 225.20 | 216.96 | 0.54% | 20 |
| Apr 1, 2026 | 223.80 | 224.00 | 223.80 | 224.00 | 215.80 | 0.54% | - |
| Mar 31, 2026 | 220.00 | 223.60 | 220.00 | 222.80 | 214.64 | 2.39% | 14 |
| Mar 30, 2026 | 215.20 | 217.60 | 215.20 | 217.60 | 209.64 | - | - |
| Mar 27, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 209.64 | - | - |
| Mar 26, 2026 | 216.40 | 217.60 | 216.40 | 217.60 | 209.64 | - | - |
| Mar 25, 2026 | 217.00 | 217.60 | 217.00 | 217.60 | 209.64 | 0.46% | - |
| Mar 24, 2026 | 215.80 | 216.60 | 215.80 | 216.60 | 208.67 | -0.28% | - |
| Mar 23, 2026 | 208.80 | 217.20 | 208.80 | 217.20 | 209.25 | 2.65% | - |
| Mar 20, 2026 | 214.00 | 214.00 | 211.60 | 211.60 | 203.85 | -1.40% | - |