Baloise Holding AG (SWX:BALN)
Switzerland · Delayed Price · Currency is CHF 201.60
-0.20 (-0.10%)
Nov 6, 2025, 11:45 AM CET
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 202.00 | 202.40 | 199.40 | 201.80 | 201.80 | 0.10% | 44,809 |
| Nov 4, 2025 | 201.40 | 201.80 | 198.50 | 201.60 | 201.60 | -0.20% | 34,490 |
| Nov 3, 2025 | 199.00 | 203.20 | 199.00 | 202.00 | 202.00 | 1.30% | 45,693 |
| Oct 31, 2025 | 201.80 | 201.80 | 198.20 | 199.40 | 199.40 | -0.89% | 47,761 |
| Oct 30, 2025 | 201.80 | 202.00 | 200.60 | 201.20 | 201.20 | -0.20% | 27,373 |
| Oct 29, 2025 | 201.20 | 201.80 | 199.60 | 201.60 | 201.60 | -0.20% | 55,654 |
| Oct 28, 2025 | 200.20 | 202.00 | 200.00 | 202.00 | 202.00 | - | 37,917 |
| Oct 27, 2025 | 200.00 | 202.00 | 199.80 | 202.00 | 202.00 | 0.80% | 35,108 |
| Oct 24, 2025 | 198.80 | 200.40 | 198.00 | 200.40 | 200.40 | 0.50% | 30,659 |
| Oct 23, 2025 | 197.20 | 200.40 | 197.00 | 199.40 | 199.40 | 0.96% | 39,682 |
| Oct 22, 2025 | 198.00 | 198.00 | 196.00 | 197.50 | 197.50 | 0.20% | 41,708 |
| Oct 21, 2025 | 196.10 | 197.10 | 195.40 | 197.10 | 197.10 | 0.61% | 82,320 |
| Oct 20, 2025 | 197.40 | 198.20 | 195.10 | 195.90 | 195.90 | -0.41% | 64,852 |
| Oct 17, 2025 | 196.60 | 197.10 | 194.10 | 196.70 | 196.70 | -0.71% | 58,806 |
| Oct 16, 2025 | 202.00 | 203.00 | 196.80 | 198.10 | 198.10 | -1.93% | 50,517 |
| Oct 15, 2025 | 204.40 | 204.60 | 201.80 | 202.00 | 202.00 | -1.08% | 60,254 |
| Oct 14, 2025 | 201.20 | 204.40 | 201.20 | 204.20 | 204.20 | 1.49% | 54,375 |
| Oct 13, 2025 | 202.00 | 203.40 | 200.20 | 201.20 | 201.20 | -0.20% | 62,299 |
| Oct 10, 2025 | 202.00 | 203.00 | 201.00 | 201.60 | 201.60 | 0.10% | 36,818 |
| Oct 9, 2025 | 203.60 | 203.80 | 201.40 | 201.40 | 201.40 | -0.79% | 49,425 |
| Oct 8, 2025 | 199.30 | 203.00 | 199.00 | 203.00 | 203.00 | 2.06% | 67,941 |
| Oct 7, 2025 | 197.70 | 199.60 | 197.30 | 198.90 | 198.90 | 0.45% | 67,727 |
| Oct 6, 2025 | 195.20 | 198.00 | 195.00 | 198.00 | 198.00 | 1.43% | 50,517 |
| Oct 3, 2025 | 196.00 | 197.10 | 193.80 | 195.20 | 195.20 | -0.10% | 61,499 |
| Oct 2, 2025 | 195.30 | 197.10 | 195.00 | 195.40 | 195.40 | -0.86% | 73,112 |
| Oct 1, 2025 | 196.50 | 197.10 | 195.00 | 197.10 | 197.10 | 0.36% | 54,201 |
| Sep 30, 2025 | 196.10 | 196.70 | 194.30 | 196.40 | 196.40 | 0.26% | 83,831 |
| Sep 29, 2025 | 196.80 | 197.00 | 195.10 | 195.90 | 195.90 | -0.25% | 55,429 |
| Sep 26, 2025 | 194.90 | 196.60 | 194.90 | 196.40 | 196.40 | 0.72% | 114,236 |
| Sep 25, 2025 | 196.40 | 197.30 | 195.00 | 195.00 | 195.00 | -1.27% | 75,698 |
| Sep 24, 2025 | 197.10 | 198.30 | 195.80 | 197.50 | 197.50 | -0.25% | 38,860 |
| 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 |