Helvetia Baloise Holding AG (SWX:HBAN)
Switzerland · Delayed Price · Currency is CHF 203.00
+0.40 (0.20%)
May 29, 2026, 5:31 PM CET
SWX:HBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 203.80 | 204.80 | 202.60 | 203.00 | 203.00 | 0.20% | 589,816 |
| May 28, 2026 | 205.00 | 205.80 | 202.60 | 202.60 | 202.60 | -1.94% | 155,557 |
| May 27, 2026 | 207.20 | 208.20 | 205.40 | 206.60 | 206.60 | -0.05% | 194,565 |
| May 26, 2026 | 215.40 | 216.80 | 214.00 | 214.40 | 206.70 | 0.75% | 228,566 |
| May 22, 2026 | 212.40 | 214.00 | 212.00 | 212.80 | 205.16 | -0.28% | 204,521 |
| May 21, 2026 | 217.40 | 218.20 | 213.40 | 213.40 | 205.74 | -1.84% | 274,887 |
| May 20, 2026 | 216.40 | 218.60 | 215.00 | 217.40 | 209.59 | -0.18% | 148,800 |
| May 19, 2026 | 219.00 | 219.60 | 217.40 | 217.80 | 209.98 | 0.37% | 177,410 |
| May 18, 2026 | 214.40 | 219.00 | 213.60 | 217.00 | 209.21 | 1.02% | 123,986 |
| May 15, 2026 | 215.00 | 216.00 | 213.20 | 214.80 | 207.09 | 1.23% | 202,270 |
| May 13, 2026 | 212.80 | 213.80 | 210.60 | 212.20 | 204.58 | 0.38% | 112,784 |
| May 12, 2026 | 210.80 | 212.40 | 209.60 | 211.40 | 203.81 | -0.38% | 153,822 |
| May 11, 2026 | 209.80 | 213.00 | 208.60 | 212.20 | 204.58 | 1.24% | 103,872 |
| May 8, 2026 | 209.40 | 211.60 | 208.40 | 209.60 | 202.07 | -1.04% | 111,295 |
| May 7, 2026 | 212.40 | 212.40 | 210.00 | 211.80 | 204.19 | -0.28% | 178,608 |
| May 6, 2026 | 210.40 | 213.60 | 210.20 | 212.40 | 204.77 | 1.53% | 144,117 |
| May 5, 2026 | 208.00 | 210.60 | 207.60 | 209.20 | 201.69 | 0.48% | 159,995 |
| May 4, 2026 | 214.20 | 214.60 | 208.20 | 208.20 | 200.72 | -2.71% | 138,814 |
| Apr 30, 2026 | 211.20 | 215.00 | 210.60 | 214.00 | 206.31 | 0.47% | 155,822 |
| Apr 29, 2026 | 214.40 | 215.40 | 212.40 | 213.00 | 205.35 | -1.11% | 202,538 |
| Apr 28, 2026 | 214.40 | 216.80 | 214.40 | 215.40 | 207.66 | 0.47% | 100,803 |
| Apr 27, 2026 | 216.00 | 216.80 | 212.80 | 214.40 | 206.70 | -1.02% | 156,218 |
| Apr 24, 2026 | 218.40 | 219.80 | 216.60 | 216.60 | 208.82 | -1.81% | 131,566 |
| Apr 23, 2026 | 220.20 | 221.80 | 218.60 | 220.60 | 212.68 | -0.09% | 130,280 |
| Apr 22, 2026 | 225.00 | 225.00 | 220.80 | 220.80 | 212.87 | -1.52% | 159,242 |
| Apr 21, 2026 | 222.80 | 225.00 | 222.40 | 224.20 | 216.15 | 0.81% | 155,512 |
| Apr 20, 2026 | 221.00 | 223.20 | 220.00 | 222.40 | 214.41 | - | 220,949 |
| Apr 17, 2026 | 220.00 | 222.40 | 218.80 | 222.40 | 214.41 | 2.02% | 227,732 |
| Apr 16, 2026 | 217.20 | 220.20 | 216.60 | 218.00 | 210.17 | 0.28% | 181,648 |
| Apr 15, 2026 | 218.40 | 223.80 | 214.60 | 217.40 | 209.59 | 0.93% | 234,333 |
| Apr 14, 2026 | 216.60 | 217.40 | 214.60 | 215.40 | 207.66 | -0.19% | 187,090 |
| Apr 13, 2026 | 215.60 | 215.80 | 213.40 | 215.80 | 208.05 | 0.47% | 108,661 |
| Apr 10, 2026 | 216.00 | 217.60 | 213.60 | 214.80 | 207.09 | -0.37% | 146,806 |
| Apr 9, 2026 | 210.60 | 215.60 | 210.60 | 215.60 | 207.86 | 3.26% | 220,087 |
| Apr 8, 2026 | 212.80 | 213.60 | 207.80 | 208.80 | 201.30 | 0.19% | 204,547 |
| Apr 7, 2026 | 210.00 | 211.60 | 208.40 | 208.40 | 200.92 | -0.38% | 181,752 |
| Apr 2, 2026 | 207.00 | 209.60 | 206.00 | 209.20 | 201.69 | 0.58% | 118,771 |
| Apr 1, 2026 | 207.00 | 209.00 | 207.00 | 208.00 | 200.53 | 1.27% | 120,714 |
| Mar 31, 2026 | 203.60 | 206.20 | 203.60 | 205.40 | 198.02 | 1.58% | 160,873 |
| Mar 30, 2026 | 200.80 | 202.80 | 199.50 | 202.20 | 194.94 | 0.70% | 83,281 |
| Mar 27, 2026 | 201.60 | 203.00 | 198.80 | 200.80 | 193.59 | -0.10% | 115,552 |
| Mar 26, 2026 | 201.20 | 203.00 | 201.00 | 201.00 | 193.78 | -0.69% | 96,192 |
| Mar 25, 2026 | 202.20 | 203.80 | 201.40 | 202.40 | 195.13 | 1.20% | 110,035 |
| Mar 24, 2026 | 198.50 | 200.80 | 197.70 | 200.00 | 192.82 | 0.76% | 107,151 |
| Mar 23, 2026 | 195.10 | 201.60 | 192.30 | 198.50 | 191.37 | 1.02% | 161,001 |
| Mar 20, 2026 | 198.00 | 199.40 | 195.60 | 196.50 | 189.44 | 0.36% | 1,355,008 |
| Mar 19, 2026 | 200.40 | 200.80 | 195.80 | 195.80 | 188.77 | -2.20% | 106,946 |
| Mar 18, 2026 | 203.60 | 203.60 | 200.00 | 200.20 | 193.01 | -0.50% | 115,811 |
| Mar 17, 2026 | 195.10 | 202.00 | 195.00 | 201.20 | 193.97 | 2.86% | 161,757 |
| Mar 16, 2026 | 191.00 | 196.40 | 190.10 | 195.60 | 188.58 | 1.88% | 111,056 |