Baloise Holding AG (SWX:BALN)
Switzerland · Delayed Price · Currency is CHF 203.40
-4.00 (-1.93%)
Sep 1, 2025, 5:30 PM CET
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 195.70 | 196.10 | 194.50 | 195.10 | 195.10 | -0.46% | 53,524 |
| Jul 14, 2025 | 194.40 | 196.30 | 193.20 | 196.00 | 196.00 | 1.24% | 58,064 |
| Jul 11, 2025 | 193.00 | 194.30 | 192.30 | 193.60 | 193.60 | 0.05% | 43,974 |
| Jul 10, 2025 | 196.00 | 196.50 | 193.50 | 193.50 | 193.50 | -0.97% | 69,487 |
| Jul 9, 2025 | 194.30 | 196.40 | 194.30 | 195.40 | 195.40 | 0.46% | 73,357 |
| Jul 8, 2025 | 195.00 | 196.00 | 194.10 | 194.50 | 194.50 | -0.56% | 72,199 |
| Jul 7, 2025 | 193.90 | 195.70 | 193.80 | 195.60 | 195.60 | 1.19% | 57,964 |
| Jul 4, 2025 | 192.50 | 194.40 | 192.10 | 193.30 | 193.30 | -0.15% | 47,952 |
| Jul 3, 2025 | 189.80 | 193.90 | 189.10 | 193.60 | 193.60 | 2.38% | 76,851 |
| Jul 2, 2025 | 189.30 | 190.30 | 188.20 | 189.10 | 189.10 | 0.21% | 69,198 |
| Jul 1, 2025 | 192.00 | 192.00 | 188.40 | 188.70 | 188.70 | 0.80% | 84,365 |
| Jun 30, 2025 | 187.30 | 187.60 | 186.30 | 187.20 | 187.20 | 0.65% | 66,553 |
| Jun 27, 2025 | 184.30 | 187.70 | 184.30 | 186.00 | 186.00 | 0.98% | 60,502 |
| Jun 26, 2025 | 185.90 | 186.30 | 184.20 | 184.20 | 184.20 | -0.81% | 52,553 |
| Jun 25, 2025 | 186.00 | 187.20 | 185.40 | 185.70 | 185.70 | -0.27% | 54,329 |
| Jun 24, 2025 | 187.10 | 188.80 | 186.20 | 186.20 | 186.20 | 0.16% | 59,556 |
| Jun 23, 2025 | 185.90 | 187.10 | 185.40 | 185.90 | 185.90 | -0.80% | 66,750 |
| Jun 20, 2025 | 185.60 | 187.40 | 185.60 | 187.40 | 187.40 | 0.70% | 281,264 |