Helvetia Baloise Holding AG (LON:0ACB)
London · Delayed Price · Currency is GBP · Price in CHF 212.60
-0.60 (-0.28%)
At close: Sep 25, 2026
LON:0ACB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 214.60 | 214.70 | 212.40 | 212.60 | 212.60 | -0.28% | 4,298 |
| Sep 24, 2026 | 216.00 | 216.00 | 212.60 | 213.20 | 213.20 | -0.74% | 7,769 |
| Sep 23, 2026 | 220.00 | 221.00 | 214.80 | 214.80 | 214.80 | -2.19% | 298 |
| Sep 22, 2026 | 218.60 | 222.20 | 217.80 | 219.60 | 219.60 | - | 10,854 |
| Sep 21, 2026 | 222.00 | 222.80 | 219.40 | 219.60 | 219.60 | -0.79% | 17,044 |
| Sep 18, 2026 | 223.80 | 224.60 | 218.80 | 221.36 | 221.36 | -1.71% | 43,381 |
| Sep 17, 2026 | 217.20 | 226.60 | 217.20 | 225.20 | 225.20 | 5.35% | 21,314 |
| Sep 16, 2026 | 212.00 | 214.20 | 211.20 | 213.76 | 213.76 | 1.00% | 32,948 |
| Sep 15, 2026 | 211.00 | 213.40 | 209.20 | 211.63 | 211.63 | 0.11% | 14,790 |
| Sep 14, 2026 | 212.00 | 214.10 | 211.39 | 211.40 | 211.40 | -0.08% | 19,268 |
| Sep 11, 2026 | 210.60 | 213.00 | 209.40 | 211.57 | 211.57 | 1.32% | 25,470 |
| Sep 10, 2026 | 209.00 | 210.20 | 208.00 | 208.82 | 208.82 | -0.46% | 30,036 |
| Sep 9, 2026 | 210.20 | 210.20 | 208.20 | 209.79 | 209.79 | -0.72% | 12,778 |
| Sep 8, 2026 | 212.00 | 212.00 | 208.60 | 211.30 | 211.30 | -0.70% | 55,091 |
| Sep 7, 2026 | 212.60 | 213.80 | 212.36 | 212.78 | 212.78 | -0.57% | 9,591 |
| Sep 4, 2026 | 216.60 | 216.80 | 213.96 | 214.00 | 214.00 | -1.20% | 33,696 |
| Sep 3, 2026 | 215.00 | 216.60 | 213.80 | 216.60 | 216.60 | 1.50% | 22,606 |
| Sep 2, 2026 | 213.00 | 215.00 | 213.00 | 213.40 | 213.40 | -0.04% | 11,524 |
| Sep 1, 2026 | 214.40 | 215.20 | 211.50 | 213.48 | 213.48 | -0.42% | 17,155 |
| Aug 31, 2026 | 214.80 | 215.60 | 213.80 | 214.37 | 214.37 | -0.19% | 11,413 |
| Aug 28, 2026 | 214.60 | 215.60 | 214.00 | 214.77 | 214.77 | 0.51% | 16,014 |
| Aug 27, 2026 | 213.30 | 214.60 | 212.20 | 213.69 | 213.69 | -0.51% | 29,222 |
| Aug 26, 2026 | 216.00 | 216.20 | 213.36 | 214.79 | 214.79 | -0.13% | 5,186 |
| Aug 25, 2026 | 213.60 | 215.20 | 213.00 | 215.06 | 215.06 | 1.45% | 5,990 |
| Aug 24, 2026 | 210.20 | 213.20 | 210.20 | 211.99 | 211.99 | 1.14% | 17,477 |
| Aug 21, 2026 | 209.20 | 210.00 | 208.60 | 209.60 | 209.60 | 0.63% | 19,479 |
| Aug 20, 2026 | 211.60 | 211.60 | 208.16 | 208.30 | 208.30 | -2.78% | 15,543 |
| Aug 19, 2026 | 214.00 | 216.40 | 211.40 | 214.26 | 214.26 | -0.84% | 8,680 |
| Aug 18, 2026 | 215.00 | 217.20 | 214.80 | 216.08 | 216.08 | 0.11% | 22,371 |
| Aug 17, 2026 | 214.20 | 216.80 | 214.00 | 215.85 | 215.85 | 0.29% | 10,871 |
| Aug 14, 2026 | 214.60 | 216.20 | 214.20 | 215.22 | 215.22 | 0.65% | 8,937 |
| Aug 13, 2026 | 214.00 | 216.40 | 213.80 | 213.84 | 213.84 | -0.32% | 11,925 |
| Aug 12, 2026 | 215.60 | 215.80 | 214.36 | 214.54 | 214.54 | -0.53% | 11,373 |
| Aug 11, 2026 | 217.40 | 218.00 | 214.80 | 215.68 | 215.68 | -0.44% | 6,891 |
| Aug 10, 2026 | 217.00 | 217.80 | 215.60 | 216.63 | 216.63 | -0.18% | 3,664 |
| Aug 7, 2026 | 216.80 | 218.80 | 215.00 | 217.03 | 217.03 | 0.12% | 6,269 |
| Aug 6, 2026 | 216.40 | 217.80 | 216.30 | 216.77 | 216.77 | -0.02% | 8,799 |
| Aug 5, 2026 | 216.20 | 217.40 | 215.00 | 216.82 | 216.82 | 0.71% | 17,268 |
| Aug 4, 2026 | 216.00 | 216.10 | 213.80 | 215.29 | 215.29 | -0.45% | 12,560 |
| Aug 3, 2026 | 216.00 | 217.00 | 215.00 | 216.26 | 216.26 | -0.27% | 87,437 |
| Jul 31, 2026 | 216.80 | 218.10 | 216.00 | 216.84 | 216.84 | 0.38% | 15,897 |
| Jul 30, 2026 | 213.40 | 216.04 | 213.00 | 216.03 | 216.03 | 0.95% | 12,416 |
| Jul 29, 2026 | 216.00 | 216.00 | 213.00 | 214.00 | 214.00 | -0.52% | 13,673 |
| Jul 28, 2026 | 215.80 | 217.00 | 214.60 | 215.12 | 215.12 | -1.23% | 3,036 |
| Jul 27, 2026 | 218.80 | 219.40 | 215.40 | 217.80 | 217.80 | 0.35% | 18,767 |
| Jul 24, 2026 | 216.20 | 217.40 | 216.00 | 217.04 | 217.04 | 0.48% | 19,925 |
| Jul 23, 2026 | 216.60 | 217.60 | 215.40 | 216.00 | 216.00 | -0.79% | 73,268 |
| Jul 22, 2026 | 216.20 | 219.40 | 216.00 | 217.72 | 217.72 | 0.99% | 47,684 |
| Jul 21, 2026 | 212.60 | 215.60 | 211.60 | 215.60 | 215.60 | 1.68% | 58,556 |
| Jul 20, 2026 | 215.00 | 215.00 | 210.50 | 212.03 | 212.03 | -0.92% | 39,985 |