Helvetia Baloise Holding AG (LON:0ACB)
London · Delayed Price · Currency is GBP · Price in CHF 215.68
-0.95 (-0.44%)
At close: Aug 11, 2026
LON:0ACB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 217.40 | 218.00 | 214.80 | 215.60 | 215.60 | -0.48% | 1,635 |
| 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 |
| Jul 17, 2026 | 213.20 | 215.00 | 212.00 | 214.00 | 214.00 | 1.04% | 6,589 |
| Jul 16, 2026 | 212.40 | 213.40 | 210.18 | 211.80 | 211.80 | 0.03% | 13,066 |
| Jul 15, 2026 | 214.80 | 214.80 | 210.80 | 211.74 | 211.74 | -0.78% | 36,141 |
| Jul 14, 2026 | 212.40 | 213.80 | 210.60 | 213.40 | 213.40 | -0.06% | 6,494 |
| Jul 13, 2026 | 215.00 | 215.20 | 212.40 | 213.52 | 213.52 | -0.25% | 6,040 |
| Jul 10, 2026 | 214.00 | 215.20 | 213.18 | 214.05 | 214.05 | 0.53% | 5,000 |
| Jul 9, 2026 | 214.00 | 214.00 | 212.20 | 212.93 | 212.93 | 0.15% | 4,847 |
| Jul 8, 2026 | 211.80 | 214.70 | 209.80 | 212.61 | 212.61 | 0.01% | 67,579 |
| Jul 7, 2026 | 212.60 | 214.60 | 212.56 | 212.59 | 212.59 | -0.05% | 72,401 |
| Jul 6, 2026 | 212.50 | 213.60 | 211.80 | 212.70 | 212.70 | 0.42% | 37,180 |
| Jul 3, 2026 | 211.00 | 213.00 | 210.10 | 211.80 | 211.80 | 0.92% | 21,504 |
| Jul 2, 2026 | 208.00 | 211.70 | 206.60 | 209.88 | 209.87 | 1.40% | 80,192 |
| Jul 1, 2026 | 208.00 | 208.20 | 205.60 | 206.98 | 206.98 | -0.76% | 67,261 |
| Jun 30, 2026 | 208.40 | 210.20 | 208.00 | 208.57 | 208.57 | 0.27% | 8,949 |
| Jun 29, 2026 | 208.80 | 209.00 | 207.40 | 208.00 | 208.00 | -0.48% | 5,551 |
| Jun 26, 2026 | 208.00 | 209.20 | 207.40 | 209.00 | 209.00 | - | 24,715 |
| Jun 25, 2026 | 209.00 | 210.40 | 208.00 | 209.00 | 209.00 | -0.40% | 26,654 |
| Jun 24, 2026 | 210.00 | 210.00 | 208.60 | 209.83 | 209.83 | 0.23% | 9,755 |
| Jun 23, 2026 | 209.00 | 210.80 | 208.00 | 209.36 | 209.36 | 0.14% | 20,203 |
| Jun 22, 2026 | 207.40 | 209.80 | 207.00 | 209.07 | 209.07 | 0.83% | 9,497 |
| Jun 19, 2026 | 206.80 | 208.00 | 205.40 | 207.35 | 207.35 | 0.23% | 24,083 |
| Jun 18, 2026 | 208.00 | 208.00 | 206.00 | 206.88 | 206.88 | 0.43% | 17,691 |
| Jun 17, 2026 | 207.60 | 207.60 | 204.40 | 205.99 | 205.99 | -0.66% | 10,127 |
| Jun 16, 2026 | 207.00 | 207.90 | 206.60 | 207.35 | 207.35 | 0.84% | 9,165 |
| Jun 15, 2026 | 204.60 | 206.87 | 200.80 | 205.63 | 205.63 | 1.19% | 13,709 |
| Jun 12, 2026 | 203.20 | 204.50 | 202.40 | 203.20 | 203.20 | 0.37% | 15,112 |
| Jun 11, 2026 | 201.00 | 203.40 | 200.40 | 202.46 | 202.46 | 1.11% | 142,272 |
| Jun 10, 2026 | 199.40 | 201.20 | 198.85 | 200.24 | 200.24 | 0.35% | 10,096 |
| Jun 9, 2026 | 197.00 | 200.40 | 197.00 | 199.53 | 199.53 | 0.86% | 22,115 |
| Jun 8, 2026 | 198.50 | 198.80 | 196.50 | 197.84 | 197.84 | 0.23% | 80,438 |
| Jun 5, 2026 | 198.00 | 198.10 | 197.00 | 197.38 | 197.38 | 0.76% | 12,534 |
| Jun 4, 2026 | 197.00 | 197.40 | 195.20 | 195.89 | 195.89 | 0.41% | 50,984 |
| Jun 3, 2026 | 197.00 | 198.60 | 194.60 | 195.09 | 195.09 | -1.32% | 60,753 |