Helvetia Baloise Holding AG (LON:0ACB)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 226.80
+3.20 (1.43%)
At close: Nov 10, 2026
LON:0ACB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 225.20 | 227.30 | 224.80 | 226.80 | 226.80 | 1.43% | 1,527 |
| Nov 9, 2026 | 221.00 | 224.00 | 218.60 | 223.60 | 223.60 | 0.54% | 2,822 |
| Nov 6, 2026 | 224.20 | 225.00 | 220.80 | 222.40 | 222.40 | -1.94% | 1,839 |
| Nov 5, 2026 | 227.00 | 229.00 | 226.60 | 226.80 | 226.80 | 0.22% | 3,522 |
| Nov 4, 2026 | 221.20 | 226.30 | 221.20 | 226.30 | 226.30 | 1.75% | 2,937 |
| Nov 3, 2026 | 220.00 | 222.80 | 219.60 | 222.40 | 222.40 | 1.28% | 6,329 |
| Nov 2, 2026 | 217.80 | 220.00 | 217.20 | 219.60 | 219.60 | 0.27% | 2,623 |
| Oct 30, 2026 | 219.40 | 219.80 | 217.00 | 219.00 | 219.00 | 0.18% | 1,613 |
| Oct 29, 2026 | 217.00 | 219.40 | 216.00 | 218.60 | 218.60 | 1.20% | 480 |
| Oct 28, 2026 | 214.60 | 216.60 | 214.40 | 216.00 | 216.00 | 0.19% | 3,140 |
| Oct 27, 2026 | 212.20 | 215.80 | 212.20 | 215.60 | 215.60 | 1.27% | 8,551 |
| Oct 26, 2026 | 211.00 | 213.20 | 210.80 | 212.90 | 212.90 | 0.90% | 1,710 |
| Oct 23, 2026 | 219.00 | 219.00 | 210.00 | 211.00 | 211.00 | -3.12% | 7,080 |
| Oct 22, 2026 | 218.00 | 218.60 | 217.30 | 217.80 | 217.80 | 0.09% | 4,318 |
| Oct 21, 2026 | 214.80 | 217.60 | 214.40 | 217.60 | 217.60 | 1.59% | 1,086 |
| Oct 20, 2026 | 212.00 | 214.40 | 211.40 | 214.20 | 214.20 | 1.66% | 1,217 |
| Oct 19, 2026 | 209.40 | 212.00 | 209.20 | 210.70 | 210.70 | 0.23% | 2,147 |
| Oct 16, 2026 | 208.80 | 210.40 | 208.00 | 210.21 | 210.21 | 0.72% | 3,955 |
| Oct 15, 2026 | 207.80 | 209.20 | 206.60 | 208.70 | 208.70 | 1.31% | 1,318 |
| Oct 14, 2026 | 204.80 | 206.20 | 204.60 | 206.00 | 206.00 | 0.39% | 1,602 |
| Oct 13, 2026 | 204.20 | 206.80 | 204.20 | 205.20 | 205.20 | 0.39% | 6,087 |
| Oct 12, 2026 | 204.00 | 204.90 | 203.20 | 204.40 | 204.40 | 0.79% | 2,079 |
| Oct 9, 2026 | 206.60 | 206.80 | 202.70 | 202.80 | 202.80 | -1.84% | 2,776 |
| Oct 8, 2026 | 207.00 | 207.20 | 205.20 | 206.60 | 206.60 | - | 82,360 |
| Oct 7, 2026 | 207.40 | 207.40 | 205.80 | 206.60 | 206.60 | -0.58% | 3,844 |
| Oct 6, 2026 | 209.00 | 209.00 | 207.20 | 207.80 | 207.80 | 0.25% | 3,191 |
| Oct 5, 2026 | 206.40 | 207.60 | 205.00 | 207.29 | 207.29 | 1.17% | 16,601 |
| Oct 2, 2026 | 204.00 | 205.40 | 203.80 | 204.90 | 204.90 | 0.54% | 2,167 |
| Oct 1, 2026 | 206.20 | 206.20 | 202.80 | 203.80 | 203.80 | -0.49% | 14,681 |
| Sep 30, 2026 | 208.80 | 210.10 | 204.80 | 204.80 | 204.80 | -2.01% | 7,837 |
| Sep 29, 2026 | 210.40 | 210.60 | 208.00 | 209.00 | 209.00 | -0.57% | 7,022 |
| Sep 28, 2026 | 214.60 | 215.00 | 209.90 | 210.20 | 210.20 | -1.13% | 8,289 |
| Sep 25, 2026 | 214.60 | 214.70 | 212.40 | 212.60 | 212.60 | -0.28% | 4,300 |
| Sep 24, 2026 | 216.00 | 216.00 | 212.60 | 213.20 | 213.20 | -0.74% | 7,771 |
| Sep 23, 2026 | 220.00 | 221.00 | 214.80 | 214.80 | 214.80 | -2.19% | 301 |
| Sep 22, 2026 | 218.60 | 222.20 | 217.80 | 219.60 | 219.60 | - | 10,857 |
| Sep 21, 2026 | 222.00 | 222.80 | 219.40 | 219.60 | 219.60 | -0.79% | 17,046 |
| 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 |