Helvetia Baloise Holding AG (SWX:HBAN)
Switzerland · Delayed Price · Currency is CHF 216.80
+0.80 (0.37%)
Jul 31, 2026, 5:30 PM CET
SWX:HBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 216.20 | 218.20 | 215.80 | 216.80 | 216.80 | 0.37% | 120,803 |
| Jul 30, 2026 | 213.00 | 216.00 | 213.00 | 216.00 | 216.00 | 0.93% | 93,103 |
| Jul 29, 2026 | 216.00 | 216.00 | 212.60 | 214.00 | 214.00 | -0.47% | 114,479 |
| Jul 28, 2026 | 216.20 | 217.00 | 214.40 | 215.00 | 215.00 | -0.37% | 90,640 |
| Jul 27, 2026 | 217.80 | 218.40 | 215.40 | 215.80 | 215.80 | -0.37% | 86,247 |
| Jul 24, 2026 | 216.20 | 217.60 | 216.00 | 216.60 | 216.60 | 0.46% | 118,473 |
| Jul 23, 2026 | 216.40 | 217.60 | 215.40 | 215.60 | 215.60 | -0.74% | 111,238 |
| Jul 22, 2026 | 216.20 | 219.40 | 216.00 | 217.20 | 217.20 | 0.74% | 198,749 |
| Jul 21, 2026 | 212.20 | 215.60 | 211.60 | 215.60 | 215.60 | 1.70% | 199,958 |
| Jul 20, 2026 | 214.00 | 215.00 | 210.60 | 212.00 | 212.00 | -1.40% | 117,699 |
| Jul 17, 2026 | 213.20 | 215.00 | 213.00 | 215.00 | 215.00 | 1.13% | 99,348 |
| Jul 16, 2026 | 212.40 | 212.60 | 209.80 | 212.60 | 212.60 | 0.09% | 128,251 |
| Jul 15, 2026 | 212.40 | 213.40 | 210.80 | 212.40 | 212.40 | -0.47% | 92,320 |
| Jul 14, 2026 | 212.80 | 213.80 | 210.60 | 213.40 | 213.40 | 0.09% | 117,961 |
| Jul 13, 2026 | 214.60 | 215.20 | 212.40 | 213.20 | 213.20 | -0.37% | 100,028 |
| Jul 10, 2026 | 213.20 | 215.20 | 213.20 | 214.00 | 214.00 | 0.28% | 89,934 |
| Jul 9, 2026 | 212.40 | 213.80 | 211.60 | 213.40 | 213.40 | 0.47% | 112,729 |
| Jul 8, 2026 | 212.00 | 215.00 | 209.60 | 212.40 | 212.40 | -0.09% | 107,634 |
| Jul 7, 2026 | 213.80 | 214.60 | 212.40 | 212.60 | 212.60 | -0.09% | 130,803 |
| Jul 6, 2026 | 212.40 | 213.80 | 212.00 | 212.80 | 212.80 | 0.47% | 100,196 |
| Jul 3, 2026 | 211.20 | 213.00 | 210.00 | 211.80 | 211.80 | 0.47% | 72,525 |
| Jul 2, 2026 | 208.00 | 211.60 | 207.40 | 210.80 | 210.80 | 2.03% | 107,158 |
| Jul 1, 2026 | 208.20 | 208.60 | 205.40 | 206.60 | 206.60 | -0.96% | 141,668 |
| Jun 30, 2026 | 208.40 | 210.20 | 207.80 | 208.60 | 208.60 | 0.29% | 145,602 |
| Jun 29, 2026 | 208.80 | 209.00 | 207.60 | 208.00 | 208.00 | -0.48% | 83,738 |
| Jun 26, 2026 | 208.40 | 209.00 | 207.00 | 209.00 | 209.00 | - | 95,105 |
| Jun 25, 2026 | 209.00 | 210.40 | 208.80 | 209.00 | 209.00 | -0.38% | 140,440 |
| Jun 24, 2026 | 208.20 | 210.80 | 208.20 | 209.80 | 209.80 | -0.47% | 73,802 |
| Jun 23, 2026 | 209.40 | 210.80 | 208.00 | 210.80 | 210.80 | 0.48% | 135,064 |
| Jun 22, 2026 | 207.40 | 209.80 | 207.00 | 209.80 | 209.80 | 1.16% | 86,859 |
| Jun 19, 2026 | 206.40 | 208.00 | 205.40 | 207.40 | 207.40 | 0.39% | 326,408 |
| Jun 18, 2026 | 207.80 | 208.00 | 206.00 | 206.60 | 206.60 | -0.39% | 112,524 |
| Jun 17, 2026 | 206.60 | 207.40 | 204.40 | 207.40 | 207.40 | 0.19% | 115,814 |
| Jun 16, 2026 | 207.00 | 208.00 | 206.80 | 207.00 | 207.00 | 0.10% | 118,393 |
| Jun 15, 2026 | 204.80 | 207.00 | 204.60 | 206.80 | 206.80 | 1.27% | 151,973 |
| Jun 12, 2026 | 202.40 | 204.40 | 202.40 | 204.20 | 204.20 | 0.89% | 94,443 |
| Jun 11, 2026 | 200.80 | 203.40 | 200.20 | 202.40 | 202.40 | 0.60% | 107,109 |
| Jun 10, 2026 | 199.40 | 201.40 | 198.50 | 201.20 | 201.20 | 0.90% | 95,632 |
| Jun 9, 2026 | 197.20 | 200.40 | 197.20 | 199.40 | 199.40 | 0.76% | 141,888 |
| Jun 8, 2026 | 198.20 | 198.80 | 196.60 | 197.90 | 197.90 | -0.10% | 110,558 |
| Jun 5, 2026 | 198.00 | 198.40 | 196.90 | 198.10 | 198.10 | 0.46% | 110,078 |
| Jun 4, 2026 | 196.50 | 197.40 | 194.80 | 197.20 | 197.20 | 1.08% | 162,440 |
| Jun 3, 2026 | 197.30 | 198.50 | 194.50 | 195.10 | 195.10 | -1.32% | 141,321 |
| Jun 2, 2026 | 197.50 | 199.20 | 195.90 | 197.70 | 197.70 | -0.10% | 235,127 |
| Jun 1, 2026 | 201.00 | 201.60 | 196.70 | 197.90 | 197.90 | -2.51% | 176,104 |
| 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 |