Helvetia Baloise Holding AG (SWX:HBAN)
Switzerland · Delayed Price · Currency is CHF 217.20
-0.20 (-0.09%)
Oct 22, 2026, 5:30 PM CEST
SWX:HBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 218.00 | 219.00 | 217.00 | 217.20 | 217.20 | -0.09% | 76,380 |
| Oct 21, 2026 | 214.80 | 217.60 | 214.60 | 217.40 | 217.40 | 1.30% | 85,871 |
| Oct 20, 2026 | 211.80 | 214.60 | 211.00 | 214.60 | 214.60 | 1.23% | 111,932 |
| Oct 19, 2026 | 209.40 | 212.00 | 209.00 | 212.00 | 212.00 | 1.05% | 103,846 |
| Oct 16, 2026 | 208.00 | 210.40 | 208.00 | 209.80 | 209.80 | 0.48% | 95,111 |
| Oct 15, 2026 | 207.40 | 209.80 | 207.40 | 208.80 | 208.80 | 1.36% | 112,583 |
| Oct 14, 2026 | 204.80 | 206.20 | 204.20 | 206.00 | 206.00 | 0.19% | 68,623 |
| Oct 13, 2026 | 204.40 | 206.80 | 204.40 | 205.60 | 205.60 | 0.69% | 90,423 |
| Oct 12, 2026 | 204.00 | 205.20 | 203.20 | 204.20 | 204.20 | 0.39% | 105,080 |
| Oct 9, 2026 | 206.40 | 206.60 | 202.60 | 203.40 | 203.40 | -0.68% | 107,887 |
| Oct 8, 2026 | 206.60 | 207.20 | 204.80 | 204.80 | 204.80 | -0.87% | 125,149 |
| Oct 7, 2026 | 206.60 | 207.00 | 205.60 | 206.60 | 206.60 | -0.39% | 78,871 |
| Oct 6, 2026 | 208.20 | 209.00 | 207.20 | 207.40 | 207.40 | - | 90,834 |
| Oct 5, 2026 | 206.00 | 207.60 | 205.00 | 207.40 | 207.40 | 1.17% | 141,909 |
| Oct 2, 2026 | 205.00 | 205.40 | 203.60 | 205.00 | 205.00 | 0.20% | 140,332 |
| Oct 1, 2026 | 202.80 | 205.60 | 202.20 | 204.60 | 204.60 | -0.39% | 181,821 |
| Sep 30, 2026 | 208.80 | 210.40 | 204.80 | 205.40 | 205.40 | -1.34% | 187,986 |
| Sep 29, 2026 | 209.40 | 210.40 | 208.00 | 208.20 | 208.20 | -0.48% | 127,074 |
| Sep 28, 2026 | 214.40 | 214.80 | 209.20 | 209.20 | 209.20 | -2.15% | 162,172 |
| Sep 25, 2026 | 213.20 | 214.80 | 212.40 | 213.80 | 213.80 | 0.38% | 129,175 |
| Sep 24, 2026 | 214.60 | 215.20 | 212.40 | 213.00 | 213.00 | -1.30% | 180,505 |
| Sep 23, 2026 | 220.00 | 220.00 | 214.80 | 215.80 | 215.80 | -1.73% | 166,940 |
| Sep 22, 2026 | 218.60 | 222.20 | 216.60 | 219.60 | 219.60 | 0.09% | 175,584 |
| Sep 21, 2026 | 221.00 | 221.60 | 219.20 | 219.40 | 219.40 | -0.90% | 147,981 |
| Sep 18, 2026 | 223.60 | 224.00 | 218.80 | 221.40 | 221.40 | -1.69% | 853,894 |
| Sep 17, 2026 | 217.20 | 226.60 | 217.20 | 225.20 | 225.20 | 5.33% | 295,630 |
| Sep 16, 2026 | 212.00 | 214.20 | 212.00 | 213.80 | 213.80 | 1.04% | 131,811 |
| Sep 15, 2026 | 210.40 | 213.60 | 209.20 | 211.60 | 211.60 | 0.09% | 113,643 |
| Sep 14, 2026 | 211.60 | 214.00 | 211.40 | 211.40 | 211.40 | -0.09% | 103,424 |
| Sep 11, 2026 | 210.20 | 213.80 | 209.80 | 211.60 | 211.60 | 1.15% | 121,881 |
| Sep 10, 2026 | 208.80 | 210.20 | 208.20 | 209.20 | 209.20 | 0.29% | 154,223 |
| Sep 9, 2026 | 210.00 | 210.20 | 208.20 | 208.60 | 208.60 | -1.23% | 79,692 |
| Sep 8, 2026 | 211.80 | 212.60 | 208.40 | 211.20 | 211.20 | -0.56% | 104,651 |
| Sep 7, 2026 | 212.60 | 213.80 | 212.20 | 212.40 | 212.40 | -0.75% | 65,774 |
| Sep 4, 2026 | 216.40 | 216.80 | 214.00 | 214.00 | 214.00 | -1.20% | 103,755 |
| Sep 3, 2026 | 214.80 | 216.60 | 213.60 | 216.60 | 216.60 | 1.50% | 83,444 |
| Sep 2, 2026 | 213.00 | 215.20 | 213.00 | 213.40 | 213.40 | 0.19% | 94,992 |
| Sep 1, 2026 | 214.00 | 215.00 | 211.20 | 213.00 | 213.00 | -0.65% | 152,965 |
| Aug 31, 2026 | 214.40 | 215.80 | 214.00 | 214.40 | 214.40 | -0.19% | 136,331 |
| Aug 28, 2026 | 214.40 | 215.60 | 214.00 | 214.80 | 214.80 | 0.75% | 93,251 |
| Aug 27, 2026 | 213.00 | 214.60 | 212.20 | 213.20 | 213.20 | -0.09% | 110,716 |
| Aug 26, 2026 | 215.80 | 216.40 | 213.40 | 213.40 | 213.40 | -0.84% | 81,571 |
| Aug 25, 2026 | 213.00 | 215.20 | 213.00 | 215.20 | 215.20 | 1.03% | 95,821 |
| Aug 24, 2026 | 210.20 | 213.40 | 210.20 | 213.00 | 213.00 | 1.62% | 102,580 |
| Aug 21, 2026 | 209.00 | 210.20 | 208.20 | 209.60 | 209.60 | 0.67% | 104,973 |
| Aug 20, 2026 | 211.40 | 211.40 | 208.20 | 208.20 | 208.20 | -1.51% | 159,928 |
| Aug 19, 2026 | 214.60 | 217.00 | 211.40 | 211.40 | 211.40 | -2.13% | 155,547 |
| Aug 18, 2026 | 215.80 | 217.20 | 214.80 | 216.00 | 216.00 | 0.09% | 97,594 |
| Aug 17, 2026 | 214.20 | 216.80 | 214.20 | 215.80 | 215.80 | 0.28% | 73,491 |
| Aug 14, 2026 | 214.60 | 216.00 | 214.00 | 215.20 | 215.20 | 0.65% | 63,677 |