Helvetia Baloise Holding AG (SWX:HBAN)
Switzerland · Delayed Price · Currency is CHF 209.60
+1.40 (0.67%)
Aug 21, 2026, 5:31 PM CET
SWX:HBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 215.40 | 216.80 | 213.80 | 213.80 | 213.80 | -0.28% | 80,029 |
| Aug 12, 2026 | 214.80 | 216.00 | 214.00 | 214.40 | 214.40 | -0.19% | 81,143 |
| Aug 11, 2026 | 217.00 | 218.00 | 214.80 | 214.80 | 214.80 | -1.38% | 86,655 |
| Aug 10, 2026 | 216.60 | 218.00 | 215.60 | 217.80 | 217.80 | 0.37% | 77,641 |
| Aug 7, 2026 | 216.80 | 219.20 | 214.80 | 217.00 | 217.00 | 0.09% | 70,819 |
| Aug 6, 2026 | 217.00 | 217.80 | 216.20 | 216.80 | 216.80 | 0.28% | 78,732 |
| Aug 5, 2026 | 215.00 | 217.40 | 215.00 | 216.20 | 216.20 | 0.09% | 78,191 |
| Aug 4, 2026 | 216.00 | 216.40 | 213.20 | 216.00 | 216.00 | -0.09% | 164,136 |
| Aug 3, 2026 | 216.00 | 217.00 | 214.80 | 216.20 | 216.20 | -0.28% | 88,688 |
| 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 |