Helvetia Baloise Holding AG (LON:0ACB)
London · Delayed Price · Currency is GBP · Price in CHF 189.08
-8.44 (-4.27%)
At close: Mar 3, 2026
LON:0ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 193.80 | 199.40 | 183.80 | 189.08 | 189.08 | -4.27% | 134,779 |
| Mar 2, 2026 | 197.30 | 199.10 | 194.80 | 197.52 | 197.52 | -1.37% | 19,024 |
| Feb 27, 2026 | 200.00 | 201.60 | 197.40 | 200.26 | 200.26 | 0.28% | 66,091 |
| Feb 26, 2026 | 197.90 | 200.20 | 197.40 | 199.70 | 199.70 | 0.44% | 12,148 |
| Feb 25, 2026 | 199.00 | 199.30 | 197.40 | 198.83 | 198.83 | 0.42% | 11,975 |
| Feb 24, 2026 | 199.00 | 199.00 | 196.27 | 198.00 | 198.00 | -0.07% | 6,141 |
| Feb 23, 2026 | 198.80 | 199.50 | 197.65 | 198.13 | 198.13 | 0.34% | 12,856 |
| Feb 20, 2026 | 194.70 | 198.70 | 194.70 | 197.45 | 197.45 | 1.83% | 27,599 |
| Feb 19, 2026 | 196.00 | 196.00 | 193.10 | 193.90 | 193.90 | -0.22% | 10,969 |
| Feb 18, 2026 | 195.00 | 195.40 | 193.65 | 194.34 | 194.34 | -0.09% | 7,965 |
| Feb 17, 2026 | 192.10 | 195.10 | 191.30 | 194.52 | 194.52 | 1.52% | 13,780 |
| Feb 16, 2026 | 191.40 | 192.60 | 190.40 | 191.60 | 191.60 | 1.00% | 79,802 |
| Feb 13, 2026 | 196.00 | 196.00 | 189.35 | 189.70 | 189.70 | -1.68% | 27,990 |
| Feb 12, 2026 | 192.10 | 193.50 | 191.20 | 192.93 | 192.93 | 0.42% | 24,113 |
| Feb 11, 2026 | 196.00 | 196.00 | 192.00 | 192.13 | 192.13 | -1.21% | 25,960 |
| Feb 10, 2026 | 198.50 | 198.50 | 192.50 | 194.49 | 194.49 | -1.33% | 13,449 |
| Feb 9, 2026 | 197.20 | 197.20 | 195.20 | 197.10 | 197.10 | 0.38% | 14,733 |
| Feb 6, 2026 | 196.00 | 197.80 | 195.35 | 196.36 | 196.36 | -0.76% | 31,168 |
| Feb 5, 2026 | 200.40 | 200.40 | 197.20 | 197.86 | 197.86 | -0.77% | 12,693 |
| Feb 4, 2026 | 200.00 | 201.80 | 198.80 | 199.40 | 199.40 | 0.45% | 9,252 |
| Feb 3, 2026 | 202.00 | 202.00 | 197.50 | 198.50 | 198.50 | -0.57% | 7,782 |
| Feb 2, 2026 | 196.50 | 200.20 | 196.40 | 199.64 | 199.64 | 2.01% | 83,814 |
| Jan 30, 2026 | 194.90 | 196.40 | 194.90 | 195.70 | 195.70 | 0.40% | 51,123 |
| Jan 29, 2026 | 193.20 | 195.60 | 192.80 | 194.93 | 194.93 | 1.07% | 13,084 |
| Jan 28, 2026 | 193.00 | 194.70 | 192.75 | 192.87 | 192.87 | -0.02% | 14,009 |
| Jan 27, 2026 | 192.50 | 194.50 | 192.50 | 192.90 | 192.90 | 0.58% | 15,724 |
| Jan 26, 2026 | 193.00 | 193.30 | 191.10 | 191.79 | 191.79 | -0.39% | 27,919 |
| Jan 23, 2026 | 195.90 | 195.90 | 187.60 | 192.55 | 192.55 | -1.51% | 43,616 |
| Jan 22, 2026 | 196.80 | 197.80 | 195.00 | 195.50 | 195.50 | 0.02% | 33,294 |
| Jan 21, 2026 | 196.70 | 197.30 | 194.00 | 195.46 | 195.46 | -1.06% | 12,966 |
| Jan 20, 2026 | 200.00 | 202.20 | 196.80 | 197.55 | 197.55 | -1.26% | 58,692 |
| Jan 19, 2026 | 198.90 | 201.50 | 198.00 | 200.07 | 200.07 | -0.31% | 12,286 |
| Jan 16, 2026 | 200.40 | 201.60 | 199.95 | 200.70 | 200.70 | 0.43% | 40,261 |
| Jan 15, 2026 | 198.70 | 200.60 | 198.50 | 199.84 | 199.84 | 0.59% | 12,520 |
| Jan 14, 2026 | 197.80 | 199.50 | 197.00 | 198.67 | 198.67 | -0.32% | 11,698 |
| Jan 13, 2026 | 198.60 | 201.20 | 198.20 | 199.30 | 199.30 | -0.28% | 31,789 |
| Jan 12, 2026 | 202.00 | 208.00 | 198.87 | 199.86 | 199.86 | -1.34% | 17,936 |
| Jan 9, 2026 | 205.20 | 205.20 | 200.80 | 202.57 | 202.57 | -0.11% | 38,063 |
| Jan 8, 2026 | 205.80 | 205.80 | 199.90 | 202.80 | 202.80 | -1.36% | 18,352 |
| Jan 7, 2026 | 210.60 | 210.80 | 202.20 | 205.60 | 205.60 | -2.22% | 20,486 |
| Jan 6, 2026 | 212.00 | 212.80 | 209.00 | 210.26 | 210.26 | 0.51% | 36,781 |
| Jan 5, 2026 | 209.20 | 211.80 | 204.30 | 209.20 | 209.20 | 0.02% | 50,982 |
| Dec 30, 2025 | 209.00 | 211.00 | 207.40 | 209.16 | 209.16 | -0.03% | 14,916 |
| Dec 29, 2025 | 209.40 | 209.80 | 207.80 | 209.22 | 209.22 | -0.24% | 22,149 |
| Dec 23, 2025 | 210.00 | 210.60 | 208.20 | 209.72 | 209.72 | 0.06% | 151,688 |
| Dec 22, 2025 | 208.80 | 209.60 | 205.60 | 209.60 | 209.60 | -0.29% | 13,760 |
| Dec 19, 2025 | 207.60 | 210.92 | 207.60 | 210.20 | 210.20 | 1.35% | 96,402 |
| Dec 18, 2025 | 206.00 | 207.94 | 205.20 | 207.40 | 207.40 | 0.11% | 63,914 |
| Dec 17, 2025 | 206.00 | 209.00 | 204.80 | 207.18 | 207.18 | 2.66% | 35,281 |
| Dec 16, 2025 | 203.60 | 204.20 | 199.60 | 201.82 | 201.82 | -0.56% | 66,508 |