Helvetia Baloise Holding AG (SWX:HBAN)
Switzerland · Delayed Price · Currency is CHF 209.60
-2.20 (-1.04%)
May 8, 2026, 5:30 PM CET
SWX:HBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 209.40 | 211.60 | 208.40 | 209.60 | 209.60 | -1.04% | 111,295 |
| May 7, 2026 | 212.40 | 212.40 | 210.00 | 211.80 | 211.80 | -0.28% | 178,608 |
| May 6, 2026 | 210.40 | 213.60 | 210.20 | 212.40 | 212.40 | 1.53% | 144,117 |
| May 5, 2026 | 208.00 | 210.60 | 207.60 | 209.20 | 209.20 | 0.48% | 159,995 |
| May 4, 2026 | 214.20 | 214.60 | 208.20 | 208.20 | 208.20 | -2.71% | 138,814 |
| Apr 30, 2026 | 211.20 | 215.00 | 210.60 | 214.00 | 214.00 | 0.47% | 155,822 |
| Apr 29, 2026 | 214.40 | 215.40 | 212.40 | 213.00 | 213.00 | -1.11% | 202,538 |
| Apr 28, 2026 | 214.40 | 216.80 | 214.40 | 215.40 | 215.40 | 0.47% | 100,803 |
| Apr 27, 2026 | 216.00 | 216.80 | 212.80 | 214.40 | 214.40 | -1.02% | 156,218 |
| Apr 24, 2026 | 218.40 | 219.80 | 216.60 | 216.60 | 216.60 | -1.81% | 131,566 |
| Apr 23, 2026 | 220.20 | 221.80 | 218.60 | 220.60 | 220.60 | -0.09% | 130,280 |
| Apr 22, 2026 | 225.00 | 225.00 | 220.80 | 220.80 | 220.80 | -1.52% | 159,242 |
| Apr 21, 2026 | 222.80 | 225.00 | 222.40 | 224.20 | 224.20 | 0.81% | 155,512 |
| Apr 20, 2026 | 221.00 | 223.20 | 220.00 | 222.40 | 222.40 | - | 220,949 |
| Apr 17, 2026 | 220.00 | 222.40 | 218.80 | 222.40 | 222.40 | 2.02% | 227,732 |
| Apr 16, 2026 | 217.20 | 220.20 | 216.60 | 218.00 | 218.00 | 0.28% | 181,648 |
| Apr 15, 2026 | 218.40 | 223.80 | 214.60 | 217.40 | 217.40 | 0.93% | 234,333 |
| Apr 14, 2026 | 216.60 | 217.40 | 214.60 | 215.40 | 215.40 | -0.19% | 187,090 |
| Apr 13, 2026 | 215.60 | 215.80 | 213.40 | 215.80 | 215.80 | 0.47% | 108,661 |
| Apr 10, 2026 | 216.00 | 217.60 | 213.60 | 214.80 | 214.80 | -0.37% | 146,806 |
| Apr 9, 2026 | 210.60 | 215.60 | 210.60 | 215.60 | 215.60 | 3.26% | 220,087 |
| Apr 8, 2026 | 212.80 | 213.60 | 207.80 | 208.80 | 208.80 | 0.19% | 204,547 |
| Apr 7, 2026 | 210.00 | 211.60 | 208.40 | 208.40 | 208.40 | -0.38% | 181,752 |
| Apr 2, 2026 | 207.00 | 209.60 | 206.00 | 209.20 | 209.20 | 0.58% | 118,167 |
| Apr 1, 2026 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | 1.27% | 58,741 |
| Mar 31, 2026 | 203.60 | 206.20 | 203.60 | 205.40 | 205.40 | 1.58% | 160,873 |
| Mar 30, 2026 | 200.80 | 202.80 | 199.50 | 202.20 | 202.20 | 0.70% | 83,281 |
| Mar 27, 2026 | 201.60 | 203.00 | 198.80 | 200.80 | 200.80 | -0.10% | 115,552 |
| Mar 26, 2026 | 201.20 | 203.00 | 201.00 | 201.00 | 201.00 | -0.69% | 96,053 |
| Mar 25, 2026 | 202.20 | 203.80 | 201.40 | 202.40 | 202.40 | 1.20% | 110,035 |
| Mar 24, 2026 | 198.50 | 200.80 | 197.70 | 200.00 | 200.00 | 0.76% | 107,151 |
| Mar 23, 2026 | 195.10 | 201.60 | 192.30 | 198.50 | 198.50 | 1.02% | 161,001 |
| Mar 20, 2026 | 198.00 | 199.40 | 195.60 | 196.50 | 196.50 | 0.36% | 1,355,008 |
| Mar 19, 2026 | 200.40 | 200.80 | 195.80 | 195.80 | 195.80 | -2.20% | 106,946 |
| Mar 18, 2026 | 203.60 | 203.60 | 200.00 | 200.20 | 200.20 | -0.50% | 115,811 |
| Mar 17, 2026 | 195.10 | 202.00 | 195.00 | 201.20 | 201.20 | 2.86% | 161,757 |
| Mar 16, 2026 | 191.00 | 196.40 | 190.10 | 195.60 | 195.60 | 1.87% | 111,056 |
| Mar 13, 2026 | 191.70 | 192.90 | 189.70 | 192.00 | 192.00 | 0.68% | 79,975 |
| Mar 12, 2026 | 190.10 | 190.70 | 188.40 | 190.70 | 190.70 | 0.32% | 107,903 |
| Mar 11, 2026 | 191.20 | 191.20 | 188.30 | 190.10 | 190.10 | -0.58% | 149,814 |
| Mar 10, 2026 | 190.30 | 192.00 | 189.90 | 191.20 | 191.20 | 2.52% | 155,666 |
| Mar 9, 2026 | 184.40 | 186.80 | 183.40 | 186.50 | 186.50 | -0.69% | 146,086 |
| Mar 6, 2026 | 190.80 | 191.40 | 186.10 | 187.80 | 187.80 | -1.37% | 122,951 |
| Mar 5, 2026 | 191.50 | 193.00 | 190.40 | 190.40 | 190.40 | -0.73% | 92,620 |
| Mar 4, 2026 | 188.80 | 193.20 | 188.80 | 191.80 | 191.80 | 1.91% | 128,404 |
| Mar 3, 2026 | 195.00 | 195.50 | 183.60 | 188.20 | 188.20 | -4.71% | 342,746 |
| Mar 2, 2026 | 196.00 | 199.00 | 194.90 | 197.50 | 197.50 | -1.25% | 113,454 |
| Feb 27, 2026 | 199.40 | 201.60 | 199.00 | 200.00 | 200.00 | -0.10% | 293,098 |
| Feb 26, 2026 | 197.60 | 200.20 | 195.90 | 200.20 | 200.20 | 0.70% | 94,337 |
| Feb 25, 2026 | 199.00 | 199.50 | 197.40 | 198.80 | 198.80 | 0.40% | 119,757 |