Baloise Holding AG (LON:0QQ3)
London · Delayed Price · Currency is GBP · Price in CHF 200.16
-0.88 (-0.44%)
At close: Sep 12, 2025
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 208.20 | 208.80 | 206.00 | 206.00 | 206.00 | -0.43% | 3,900 |
| Aug 7, 2025 | 204.70 | 209.00 | 204.00 | 206.89 | 206.89 | 2.21% | 3,165 |
| Aug 6, 2025 | 201.05 | 204.60 | 201.20 | 202.42 | 202.42 | 0.40% | 2,975 |
| Aug 5, 2025 | 199.65 | 202.60 | 199.40 | 201.60 | 201.60 | 3.39% | 3,738 |
| Aug 4, 2025 | 192.90 | 199.30 | 192.90 | 194.98 | 194.98 | -0.16% | 3,424 |
| Jul 31, 2025 | 194.75 | 196.40 | 194.60 | 195.30 | 195.30 | 0.93% | 1,062 |
| Jul 30, 2025 | 194.45 | 195.20 | 193.40 | 193.50 | 193.50 | -0.75% | 529 |
| Jul 29, 2025 | 195.20 | 195.60 | 194.20 | 194.97 | 194.97 | -1.03% | 2,699 |
| Jul 28, 2025 | 197.50 | 198.00 | 194.80 | 197.00 | 197.00 | -0.02% | 1,325 |
| Jul 25, 2025 | 197.90 | 198.80 | 196.70 | 197.05 | 197.05 | -0.38% | 2,995 |
| Jul 24, 2025 | 197.70 | 198.70 | 197.10 | 197.80 | 197.80 | 0.20% | 11,261 |
| Jul 23, 2025 | 195.60 | 197.40 | 195.70 | 197.40 | 197.40 | 1.02% | 42,189 |
| Jul 22, 2025 | 196.50 | 196.90 | 195.15 | 195.40 | 195.40 | -0.76% | 676 |
| Jul 21, 2025 | 196.30 | 197.80 | 195.60 | 196.90 | 196.90 | 0.20% | 679 |
| Jul 18, 2025 | 195.75 | 196.90 | 195.70 | 196.50 | 196.50 | 0.77% | 1,618 |
| Jul 17, 2025 | 195.60 | 196.00 | 195.00 | 195.00 | 195.00 | 0.10% | 9,294 |
| Jul 16, 2025 | 195.40 | 196.90 | 191.10 | 194.80 | 194.80 | -0.15% | 2,047 |
| Jul 15, 2025 | 195.75 | 196.10 | 194.68 | 195.10 | 195.10 | -0.46% | 24,860 |
| Jul 14, 2025 | 193.30 | 196.30 | 193.30 | 196.00 | 196.00 | 1.55% | 21,812 |
| Jul 11, 2025 | 193.70 | 193.70 | 192.45 | 193.00 | 193.00 | -0.26% | 71,259 |
| Jul 10, 2025 | 195.55 | 196.60 | 193.50 | 193.50 | 193.50 | -0.97% | 2,864 |
| Jul 9, 2025 | 194.25 | 196.40 | 194.30 | 195.40 | 195.40 | 0.18% | 3,082 |
| Jul 8, 2025 | 194.95 | 195.90 | 194.20 | 195.05 | 195.05 | -0.28% | 3,403 |
| Jul 7, 2025 | 193.60 | 195.60 | 194.00 | 195.60 | 195.60 | 1.19% | 7,082 |