Baloise Holding AG (SWX:BALN)
Switzerland · Delayed Price · Currency is CHF 196.60
-1.40 (-0.71%)
Sep 24, 2025, 11:43 AM CET
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 197.10 | 198.20 | 197.10 | 198.00 | 198.00 | - | 1,024 |
| Sep 23, 2025 | 198.50 | 199.70 | 197.60 | 198.00 | 198.00 | -0.15% | 52,915 |
| Sep 22, 2025 | 196.70 | 198.60 | 196.50 | 198.30 | 198.30 | 0.86% | 57,868 |
| Sep 19, 2025 | 196.30 | 197.60 | 196.00 | 196.60 | 196.60 | -0.15% | 299,112 |
| Sep 18, 2025 | 197.70 | 198.60 | 196.20 | 196.90 | 196.90 | -0.66% | 87,639 |
| Sep 17, 2025 | 198.30 | 199.20 | 196.60 | 198.20 | 198.20 | -0.40% | 65,603 |
| Sep 16, 2025 | 201.60 | 201.60 | 197.70 | 199.00 | 199.00 | -1.87% | 77,964 |
| Sep 15, 2025 | 201.60 | 203.00 | 200.40 | 202.80 | 202.80 | 1.30% | 45,992 |
| Sep 12, 2025 | 201.40 | 202.00 | 199.20 | 200.20 | 200.20 | -0.40% | 51,582 |
| Sep 11, 2025 | 201.60 | 203.00 | 199.20 | 201.00 | 201.00 | -0.10% | 57,475 |
| Sep 10, 2025 | 205.60 | 208.00 | 200.00 | 201.20 | 201.20 | 1.05% | 100,082 |
| Sep 9, 2025 | 199.30 | 199.70 | 197.80 | 199.10 | 199.10 | -0.10% | 78,975 |
| Sep 8, 2025 | 201.00 | 201.00 | 198.30 | 199.30 | 199.30 | -0.75% | 53,197 |
| Sep 5, 2025 | 203.00 | 204.80 | 200.40 | 200.80 | 200.80 | -0.79% | 61,608 |
| Sep 4, 2025 | 202.60 | 203.80 | 201.00 | 202.40 | 202.40 | 0.20% | 47,891 |
| Sep 3, 2025 | 201.60 | 202.80 | 198.70 | 202.00 | 202.00 | -0.49% | 64,020 |
| Sep 2, 2025 | 203.40 | 203.80 | 200.60 | 203.00 | 203.00 | -0.20% | 72,646 |
| Sep 1, 2025 | 205.00 | 207.20 | 201.40 | 203.40 | 203.40 | -1.93% | 93,626 |
| Aug 29, 2025 | 208.60 | 209.20 | 206.60 | 207.40 | 207.40 | -0.48% | 72,475 |
| Aug 28, 2025 | 211.40 | 211.40 | 207.40 | 208.40 | 208.40 | -0.95% | 59,924 |
| Aug 27, 2025 | 209.60 | 210.80 | 208.60 | 210.40 | 210.40 | -0.19% | 59,086 |
| Aug 26, 2025 | 213.00 | 213.00 | 209.60 | 210.80 | 210.80 | -1.50% | 108,378 |
| Aug 25, 2025 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | -1.38% | 47,126 |
| Aug 22, 2025 | 216.20 | 217.80 | 215.80 | 217.00 | 217.00 | 0.09% | 36,843 |
| Aug 21, 2025 | 216.00 | 217.00 | 216.00 | 216.80 | 216.80 | 0.56% | 33,648 |
| Aug 20, 2025 | 215.20 | 216.20 | 214.60 | 215.60 | 215.60 | 0.56% | 33,777 |
| Aug 19, 2025 | 215.00 | 215.60 | 213.00 | 214.40 | 214.40 | -0.37% | 30,957 |
| Aug 18, 2025 | 213.60 | 215.80 | 213.00 | 215.20 | 215.20 | 1.13% | 49,944 |
| Aug 15, 2025 | 214.00 | 214.00 | 212.00 | 212.80 | 212.80 | -0.09% | 44,443 |
| Aug 14, 2025 | 210.40 | 215.80 | 209.40 | 213.00 | 213.00 | 1.82% | 74,919 |
| Aug 13, 2025 | 208.40 | 209.80 | 208.20 | 209.20 | 209.20 | 0.67% | 49,460 |
| Aug 12, 2025 | 207.00 | 210.60 | 205.80 | 207.80 | 207.80 | 0.19% | 94,588 |
| Aug 11, 2025 | 205.60 | 208.80 | 205.40 | 207.40 | 207.40 | 0.68% | 35,867 |
| Aug 8, 2025 | 207.40 | 208.20 | 205.80 | 206.00 | 206.00 | -0.96% | 44,807 |
| Aug 7, 2025 | 204.00 | 209.00 | 204.00 | 208.00 | 208.00 | 1.66% | 74,851 |
| Aug 6, 2025 | 202.00 | 204.60 | 201.60 | 204.60 | 204.60 | 1.49% | 60,879 |
| Aug 5, 2025 | 200.00 | 202.60 | 199.70 | 201.60 | 201.60 | 1.15% | 80,651 |
| Aug 4, 2025 | 192.90 | 199.50 | 192.70 | 199.30 | 199.30 | 2.05% | 73,505 |
| Jul 31, 2025 | 195.10 | 196.90 | 194.00 | 195.30 | 195.30 | 0.93% | 85,431 |
| Jul 30, 2025 | 193.80 | 195.80 | 192.90 | 193.50 | 193.50 | -0.82% | 42,114 |
| Jul 29, 2025 | 194.50 | 195.60 | 194.30 | 195.10 | 195.10 | 0.15% | 38,662 |
| Jul 28, 2025 | 196.90 | 197.90 | 194.70 | 194.80 | 194.80 | -1.17% | 44,955 |
| Jul 25, 2025 | 198.70 | 198.70 | 196.60 | 197.10 | 197.10 | -0.66% | 39,449 |
| Jul 24, 2025 | 197.80 | 198.90 | 196.50 | 198.40 | 198.40 | 0.51% | 55,380 |
| Jul 23, 2025 | 196.10 | 197.80 | 195.80 | 197.40 | 197.40 | 1.02% | 48,037 |
| Jul 22, 2025 | 196.50 | 197.00 | 195.10 | 195.40 | 195.40 | -0.76% | 45,877 |
| Jul 21, 2025 | 197.00 | 197.80 | 195.80 | 196.90 | 196.90 | 0.20% | 34,821 |
| Jul 18, 2025 | 195.60 | 197.00 | 195.60 | 196.50 | 196.50 | 0.77% | 55,790 |
| Jul 17, 2025 | 196.30 | 196.30 | 194.90 | 195.00 | 195.00 | 0.10% | 37,677 |
| Jul 16, 2025 | 195.50 | 197.00 | 194.80 | 194.80 | 194.80 | -0.15% | 50,488 |