Helvetia Baloise Holding AG (LON:0ACB)
London · Delayed Price · Currency is GBP · Price in CHF 212.20
+1.09 (0.52%)
At close: May 13, 2026
LON:0ACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 211.60 | 212.20 | 209.80 | 211.11 | 211.11 | -0.04% | 15,352 |
| May 11, 2026 | 210.40 | 212.80 | 209.79 | 211.20 | 211.20 | 0.50% | 12,358 |
| May 8, 2026 | 211.60 | 211.60 | 208.80 | 210.15 | 210.14 | -0.78% | 10,463 |
| May 7, 2026 | 211.20 | 213.40 | 210.10 | 211.80 | 211.80 | -0.28% | 78,360 |
| May 6, 2026 | 213.00 | 213.40 | 209.20 | 212.40 | 212.40 | 1.59% | 33,390 |
| May 5, 2026 | 208.00 | 210.40 | 207.80 | 209.08 | 209.08 | 0.36% | 43,242 |
| May 4, 2026 | 214.40 | 214.80 | 208.18 | 208.34 | 208.34 | -2.73% | 29,224 |
| Apr 30, 2026 | 211.20 | 215.00 | 210.00 | 214.18 | 214.18 | 0.43% | 17,995 |
| Apr 29, 2026 | 217.40 | 217.40 | 212.20 | 213.26 | 213.26 | -1.00% | 126,458 |
| Apr 28, 2026 | 215.00 | 216.60 | 214.40 | 215.42 | 215.42 | 0.48% | 67,085 |
| Apr 27, 2026 | 216.00 | 216.20 | 213.00 | 214.39 | 214.39 | -1.46% | 95,790 |
| Apr 24, 2026 | 222.00 | 222.00 | 216.56 | 217.56 | 217.56 | -1.26% | 31,939 |
| Apr 23, 2026 | 222.00 | 222.00 | 218.80 | 220.35 | 220.35 | -0.18% | 27,775 |
| Apr 22, 2026 | 225.00 | 225.00 | 220.76 | 220.76 | 220.76 | -1.52% | 72,254 |
| Apr 21, 2026 | 223.60 | 225.00 | 222.79 | 224.17 | 224.17 | 0.81% | 29,750 |
| Apr 20, 2026 | 221.40 | 223.20 | 220.20 | 222.36 | 222.36 | - | 35,704 |
| Apr 17, 2026 | 220.00 | 222.40 | 218.80 | 222.36 | 222.36 | 1.53% | 35,772 |
| Apr 16, 2026 | 218.00 | 220.20 | 216.80 | 219.02 | 219.02 | 0.73% | 72,288 |
| Apr 15, 2026 | 218.20 | 223.80 | 214.60 | 217.42 | 217.42 | 0.72% | 116,646 |
| Apr 14, 2026 | 216.60 | 217.20 | 214.60 | 215.87 | 215.87 | 0.03% | 69,686 |
| Apr 13, 2026 | 216.00 | 216.00 | 213.40 | 215.80 | 215.80 | 0.47% | 33,370 |
| Apr 10, 2026 | 215.00 | 216.37 | 213.60 | 214.80 | 214.80 | 0.25% | 26,613 |
| Apr 9, 2026 | 208.80 | 215.60 | 208.80 | 214.26 | 214.26 | 2.60% | 40,651 |
| Apr 8, 2026 | 213.00 | 213.30 | 207.80 | 208.83 | 208.83 | -1.01% | 45,456 |
| Apr 7, 2026 | 210.20 | 214.00 | 208.36 | 210.97 | 210.97 | 0.84% | 5,244 |
| Apr 2, 2026 | 208.20 | 209.60 | 206.00 | 209.20 | 209.20 | 0.61% | 36,678 |
| Apr 1, 2026 | 206.00 | 209.00 | 206.00 | 207.94 | 207.94 | 1.17% | 11,294 |
| Mar 31, 2026 | 203.00 | 206.20 | 203.00 | 205.53 | 205.53 | 1.65% | 19,308 |
| Mar 30, 2026 | 201.00 | 202.80 | 199.70 | 202.20 | 202.20 | 0.71% | 6,041 |
| Mar 27, 2026 | 202.20 | 202.60 | 199.30 | 200.77 | 200.77 | -0.10% | 20,785 |
| Mar 26, 2026 | 200.00 | 202.80 | 200.00 | 200.97 | 200.97 | -0.71% | 35,193 |
| Mar 25, 2026 | 202.80 | 204.00 | 199.05 | 202.40 | 202.40 | 1.22% | 11,529 |
| Mar 24, 2026 | 200.00 | 200.60 | 197.70 | 199.96 | 199.96 | 0.76% | 86,220 |
| Mar 23, 2026 | 195.00 | 201.60 | 192.70 | 198.46 | 198.46 | 0.08% | 181,556 |
| Mar 20, 2026 | 197.10 | 199.20 | 195.80 | 198.30 | 198.30 | -1.15% | 171,011 |
| Mar 19, 2026 | 200.40 | 200.60 | 195.79 | 200.60 | 200.60 | -0.38% | 17,829 |
| Mar 18, 2026 | 203.60 | 203.60 | 200.19 | 201.37 | 201.37 | 0.08% | 22,222 |
| Mar 17, 2026 | 195.60 | 202.00 | 195.00 | 201.20 | 201.20 | 2.80% | 35,229 |
| Mar 16, 2026 | 192.00 | 196.40 | 190.80 | 195.72 | 195.72 | 1.94% | 31,215 |
| Mar 13, 2026 | 192.00 | 192.80 | 190.00 | 192.00 | 192.00 | 0.70% | 22,149 |
| Mar 12, 2026 | 189.40 | 190.70 | 188.90 | 190.67 | 190.67 | 1.15% | 24,564 |
| Mar 11, 2026 | 190.70 | 191.20 | 188.30 | 188.50 | 188.50 | -1.44% | 12,273 |
| Mar 10, 2026 | 191.00 | 192.00 | 190.20 | 191.25 | 191.25 | 2.55% | 14,403 |
| Mar 9, 2026 | 185.00 | 186.80 | 184.00 | 186.50 | 186.50 | -1.00% | 15,669 |
| Mar 6, 2026 | 191.80 | 191.80 | 186.20 | 188.38 | 188.38 | -1.71% | 15,609 |
| Mar 5, 2026 | 191.70 | 195.30 | 190.39 | 191.66 | 191.66 | -0.09% | 44,008 |
| Mar 4, 2026 | 189.50 | 193.20 | 188.80 | 191.83 | 191.83 | 1.46% | 23,888 |
| 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 |