Baloise Holding AG (LON:0QQ3)
London · Delayed Price · Currency is GBP · Price in CHF 202.17
+0.27 (0.13%)
At close: Oct 10, 2025
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 196.75 | 197.00 | 194.50 | 196.67 | 196.67 | -0.72% | 14,919 |
| Oct 16, 2025 | 202.15 | 202.20 | 196.90 | 198.10 | 198.10 | -2.84% | 9,845 |
| Oct 15, 2025 | 204.10 | 204.60 | 202.00 | 203.90 | 203.90 | -0.15% | 20,556 |
| Oct 14, 2025 | 201.00 | 204.40 | 200.80 | 204.20 | 204.20 | 1.49% | 10,391 |
| Oct 13, 2025 | 201.85 | 203.40 | 200.20 | 201.20 | 201.20 | -0.48% | 53,478 |
| Oct 10, 2025 | 201.65 | 203.00 | 201.20 | 202.17 | 202.17 | 0.13% | 18,982 |
| Oct 9, 2025 | 203.35 | 203.80 | 201.40 | 201.90 | 201.90 | 1.18% | 29,183 |
| Oct 8, 2025 | 199.45 | 203.00 | 199.00 | 199.56 | 199.56 | 0.31% | 33,135 |
| Oct 7, 2025 | 197.70 | 199.60 | 197.40 | 198.94 | 198.94 | 1.38% | 27,444 |
| Oct 6, 2025 | 195.40 | 199.00 | 195.10 | 196.23 | 196.23 | 0.99% | 16,542 |
| Oct 3, 2025 | 195.60 | 197.00 | 193.80 | 194.31 | 194.31 | -0.56% | 20,507 |
| Oct 2, 2025 | 195.55 | 197.20 | 195.00 | 195.40 | 195.40 | -0.46% | 37,827 |
| Oct 1, 2025 | 196.55 | 197.10 | 195.00 | 196.31 | 196.31 | -0.05% | 13,135 |
| Sep 30, 2025 | 195.55 | 196.40 | 194.40 | 196.40 | 196.40 | 0.54% | 26,052 |
| Sep 29, 2025 | 196.70 | 197.10 | 195.19 | 195.34 | 195.34 | -0.19% | 37,791 |
| Sep 26, 2025 | 195.20 | 196.60 | 194.90 | 195.72 | 195.72 | 0.12% | 35,638 |
| Sep 25, 2025 | 196.50 | 197.20 | 194.97 | 195.49 | 195.49 | -0.97% | 15,420 |
| Sep 24, 2025 | 197.55 | 198.00 | 195.90 | 197.40 | 197.40 | -0.30% | 8,342 |
| Sep 23, 2025 | 198.70 | 199.40 | 197.60 | 198.00 | 198.00 | -0.03% | 4,960 |
| Sep 22, 2025 | 198.25 | 198.50 | 196.55 | 198.06 | 198.06 | 0.61% | 19,277 |
| Sep 19, 2025 | 196.15 | 197.50 | 196.00 | 196.85 | 196.85 | 0.24% | 41,383 |
| Sep 18, 2025 | 197.90 | 198.52 | 196.20 | 196.38 | 196.38 | -0.94% | 68,474 |
| Sep 17, 2025 | 199.05 | 199.90 | 197.60 | 198.26 | 198.26 | -0.36% | 11,333 |
| Sep 16, 2025 | 201.40 | 202.00 | 197.80 | 198.97 | 198.97 | -1.87% | 127,661 |
| Sep 15, 2025 | 201.20 | 202.80 | 200.60 | 202.77 | 202.77 | 1.30% | 23,109 |
| Sep 12, 2025 | 201.05 | 202.00 | 199.20 | 200.16 | 200.16 | -0.44% | 30,794 |
| Sep 11, 2025 | 201.60 | 202.60 | 199.20 | 201.04 | 201.04 | -0.08% | 49,899 |
| Sep 10, 2025 | 203.80 | 207.00 | 200.10 | 201.20 | 201.20 | 1.05% | 126,987 |
| Sep 9, 2025 | 199.05 | 200.00 | 197.80 | 199.10 | 199.10 | -0.10% | 77,365 |
| Sep 8, 2025 | 200.45 | 201.40 | 198.30 | 199.30 | 199.30 | -0.75% | 6,526 |
| Sep 5, 2025 | 203.15 | 204.80 | 200.40 | 200.80 | 200.80 | -0.52% | 53,721 |
| Sep 4, 2025 | 202.60 | 203.80 | 201.20 | 201.85 | 201.85 | 0.49% | 26,629 |
| Sep 3, 2025 | 203.00 | 202.20 | 199.40 | 200.87 | 200.87 | -1.05% | 51,514 |
| Sep 2, 2025 | 203.20 | 203.80 | 200.60 | 203.00 | 203.00 | -0.13% | 47,039 |
| Sep 1, 2025 | 205.90 | 207.00 | 201.40 | 203.27 | 203.27 | -2.09% | 48,296 |
| Aug 29, 2025 | 208.00 | 208.80 | 206.98 | 207.60 | 207.60 | -0.38% | 5,250 |
| Aug 28, 2025 | 210.80 | 211.60 | 207.60 | 208.40 | 208.40 | -0.95% | 16,031 |
| Aug 27, 2025 | 209.20 | 210.80 | 205.60 | 210.40 | 210.40 | - | 15,708 |
| Aug 26, 2025 | 213.30 | 213.80 | 209.80 | 210.40 | 210.40 | -1.68% | 31,249 |
| Aug 25, 2025 | 217.40 | 217.40 | 214.00 | 214.00 | 214.00 | -1.11% | 25,389 |
| Aug 22, 2025 | 216.40 | 217.80 | 215.80 | 216.40 | 216.40 | -0.18% | 2,609 |
| Aug 21, 2025 | 215.70 | 216.80 | 215.60 | 216.80 | 216.80 | 0.56% | 1,248 |
| Aug 20, 2025 | 214.50 | 216.19 | 214.60 | 215.60 | 215.60 | 0.56% | 5,204 |
| Aug 19, 2025 | 215.10 | 216.00 | 213.00 | 214.40 | 214.40 | -0.37% | 3,762 |
| Aug 18, 2025 | 213.90 | 215.80 | 213.60 | 215.20 | 215.20 | 1.03% | 7,030 |
| Aug 15, 2025 | 213.50 | 214.00 | 212.20 | 213.02 | 213.02 | -0.09% | 2,626 |
| Aug 14, 2025 | 209.80 | 215.60 | 209.20 | 213.20 | 213.20 | 2.21% | 10,191 |
| Aug 13, 2025 | 208.80 | 209.80 | 208.40 | 208.60 | 208.60 | -0.56% | 23,657 |
| Aug 12, 2025 | 207.10 | 210.80 | 207.80 | 209.78 | 209.78 | 1.15% | 6,941 |
| Aug 11, 2025 | 206.50 | 208.40 | 202.20 | 207.40 | 207.40 | 0.68% | 654 |