Helvetia Baloise Holding AG (FRA:HVXA)
Germany · Delayed Price · Currency is EUR 238.20
-2.20 (-0.92%)
At close: Apr 22, 2026
FRA:HVXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 236.80 | 237.40 | 236.80 | 237.40 | 237.40 | -0.34% | - |
| Apr 22, 2026 | 242.80 | 243.20 | 238.20 | 238.20 | 238.20 | -0.92% | 21 |
| Apr 21, 2026 | 241.00 | 241.00 | 240.40 | 240.40 | 240.40 | -0.08% | - |
| Apr 20, 2026 | 242.20 | 242.20 | 240.60 | 240.60 | 240.60 | 0.84% | 2 |
| Apr 17, 2026 | 234.00 | 238.60 | 234.00 | 238.60 | 238.60 | 2.32% | - |
| Apr 16, 2026 | 232.80 | 233.20 | 232.80 | 233.20 | 233.20 | 0.17% | - |
| Apr 15, 2026 | 245.00 | 245.00 | 232.80 | 232.80 | 232.80 | 0.52% | - |
| Apr 14, 2026 | 233.20 | 233.20 | 231.60 | 231.60 | 231.60 | 0.52% | 20 |
| Apr 13, 2026 | 227.80 | 230.40 | 227.80 | 230.40 | 230.40 | 0.52% | 81 |
| Apr 10, 2026 | 230.20 | 230.20 | 229.20 | 229.20 | 229.20 | -0.35% | - |
| Apr 9, 2026 | 223.80 | 230.00 | 223.80 | 230.00 | 230.00 | 2.59% | - |
| Apr 8, 2026 | 227.00 | 227.00 | 224.20 | 224.20 | 224.20 | -2.10% | - |
| Apr 7, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 1.69% | 13 |
| Apr 2, 2026 | 219.60 | 225.80 | 219.60 | 225.20 | 225.20 | 0.54% | 20 |
| Apr 1, 2026 | 223.80 | 224.00 | 223.80 | 224.00 | 224.00 | 0.54% | - |
| Mar 31, 2026 | 220.00 | 223.60 | 220.00 | 222.80 | 222.80 | 2.39% | 14 |
| Mar 30, 2026 | 215.20 | 217.60 | 215.20 | 217.60 | 217.60 | - | - |
| Mar 27, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - | - |
| Mar 26, 2026 | 216.40 | 217.60 | 216.40 | 217.60 | 217.60 | - | - |
| Mar 25, 2026 | 217.00 | 217.60 | 217.00 | 217.60 | 217.60 | 0.46% | - |
| Mar 24, 2026 | 215.80 | 216.60 | 215.80 | 216.60 | 216.60 | -0.28% | - |
| Mar 23, 2026 | 208.80 | 217.20 | 208.80 | 217.20 | 217.20 | 2.65% | - |
| Mar 20, 2026 | 214.00 | 214.00 | 211.60 | 211.60 | 211.60 | -1.40% | - |
| Mar 19, 2026 | 216.00 | 216.00 | 214.60 | 214.60 | 214.60 | -1.01% | - |
| Mar 18, 2026 | 222.20 | 222.20 | 216.80 | 216.80 | 216.80 | -1.54% | - |
| Mar 17, 2026 | 212.80 | 220.20 | 212.80 | 220.20 | 220.20 | 2.90% | - |
| Mar 16, 2026 | 211.60 | 215.60 | 211.60 | 214.00 | 214.00 | 2.10% | 20 |
| Mar 13, 2026 | 207.60 | 209.60 | 207.60 | 209.60 | 209.60 | 0.87% | - |
| Mar 12, 2026 | 206.80 | 207.80 | 206.80 | 207.80 | 207.80 | -0.48% | - |
| Mar 11, 2026 | 208.60 | 208.80 | 208.60 | 208.80 | 208.80 | 0.38% | - |
| Mar 10, 2026 | 206.20 | 208.00 | 206.20 | 208.00 | 208.00 | 0.78% | - |
| Mar 9, 2026 | 208.00 | 208.00 | 206.40 | 206.40 | 206.40 | 0.10% | - |
| Mar 6, 2026 | 209.60 | 209.60 | 206.20 | 206.20 | 206.20 | -1.06% | - |
| Mar 5, 2026 | 208.60 | 213.00 | 208.40 | 208.40 | 208.40 | -0.57% | 10 |
| Mar 4, 2026 | 206.20 | 212.60 | 206.20 | 209.60 | 209.60 | 2.04% | 5 |
| Mar 3, 2026 | 214.80 | 214.80 | 205.00 | 205.40 | 205.40 | -4.38% | 70 |
| Mar 2, 2026 | 213.80 | 217.40 | 213.80 | 214.80 | 214.80 | -1.56% | 20 |
| Feb 27, 2026 | 217.40 | 218.20 | 217.40 | 218.20 | 218.20 | 0.37% | - |
| Feb 26, 2026 | 216.00 | 217.40 | 216.00 | 217.40 | 217.40 | 0.65% | - |
| Feb 25, 2026 | 215.40 | 216.00 | 215.40 | 216.00 | 216.00 | 0.28% | - |
| Feb 24, 2026 | 214.80 | 215.40 | 214.80 | 215.40 | 215.40 | 0.19% | - |
| Feb 23, 2026 | 215.40 | 215.40 | 215.00 | 215.00 | 215.00 | -0.19% | - |
| Feb 20, 2026 | 210.80 | 218.40 | 210.80 | 215.40 | 215.40 | 2.28% | 2 |
| Feb 19, 2026 | 211.20 | 211.20 | 210.60 | 210.60 | 210.60 | -0.38% | - |
| Feb 18, 2026 | 211.00 | 211.40 | 211.00 | 211.40 | 211.40 | 0.19% | - |
| Feb 17, 2026 | 208.60 | 211.00 | 208.60 | 211.00 | 211.00 | 1.25% | - |
| Feb 16, 2026 | 206.20 | 208.40 | 206.20 | 208.40 | 208.40 | 1.07% | - |
| Feb 13, 2026 | 207.60 | 208.60 | 206.20 | 206.20 | 206.20 | -0.67% | 2 |
| Feb 12, 2026 | 207.80 | 207.80 | 207.60 | 207.60 | 207.60 | -0.10% | - |
| Feb 11, 2026 | 211.20 | 211.20 | 207.80 | 207.80 | 207.80 | -1.61% | - |