Helvetia Holding AG (SWX:HELN)
Switzerland · Delayed Price · Currency is CHF 205.40
-1.80 (-0.87%)
Nov 17, 2025, 12:17 PM CET
Helvetia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 207.40 | 207.80 | 205.00 | 205.40 | - | -0.87% | 7,674 |
| Nov 14, 2025 | 208.40 | 208.60 | 205.40 | 207.20 | 207.20 | -0.86% | 54,902 |
| Nov 13, 2025 | 209.00 | 210.20 | 207.80 | 209.00 | 209.00 | 0.29% | 54,212 |
| Nov 12, 2025 | 206.20 | 208.80 | 205.20 | 208.40 | 208.40 | 1.56% | 77,187 |
| Nov 11, 2025 | 204.80 | 205.60 | 204.00 | 205.20 | 205.20 | 0.29% | 57,105 |
| Nov 10, 2025 | 202.20 | 204.80 | 201.40 | 204.60 | 204.60 | 1.09% | 57,083 |
| Nov 7, 2025 | 200.60 | 202.40 | 198.30 | 202.40 | 202.40 | 0.50% | 54,764 |
| Nov 6, 2025 | 200.20 | 201.40 | 197.80 | 201.40 | 201.40 | 0.40% | 66,785 |
| Nov 5, 2025 | 200.20 | 200.60 | 197.50 | 200.60 | 200.60 | - | 58,987 |
| Nov 4, 2025 | 200.20 | 200.60 | 196.60 | 200.60 | 200.60 | -0.20% | 49,834 |
| Nov 3, 2025 | 197.50 | 201.40 | 197.50 | 201.00 | 201.00 | 1.82% | 54,193 |
| Oct 31, 2025 | 199.80 | 199.80 | 196.60 | 197.40 | 197.40 | -1.25% | 73,435 |
| Oct 30, 2025 | 199.60 | 200.40 | 198.80 | 199.90 | 199.90 | 0.20% | 49,268 |
| Oct 29, 2025 | 198.90 | 200.00 | 197.80 | 199.50 | 199.50 | -0.15% | 43,624 |
| Oct 28, 2025 | 199.70 | 200.60 | 198.30 | 199.80 | 199.80 | -0.10% | 51,085 |
| Oct 27, 2025 | 198.90 | 200.00 | 198.10 | 200.00 | 200.00 | 0.60% | 45,136 |
| Oct 24, 2025 | 197.60 | 198.80 | 196.30 | 198.80 | 198.80 | 0.61% | 29,806 |
| Oct 23, 2025 | 196.00 | 198.60 | 195.30 | 197.60 | 197.60 | 1.02% | 39,503 |
| Oct 22, 2025 | 195.50 | 195.80 | 194.10 | 195.60 | 195.60 | 0.46% | 43,164 |
| Oct 21, 2025 | 194.50 | 195.70 | 193.40 | 194.70 | 194.70 | 0.15% | 49,739 |
| Oct 20, 2025 | 196.30 | 196.80 | 193.50 | 194.40 | 194.40 | -0.41% | 56,432 |
| Oct 17, 2025 | 194.30 | 195.80 | 192.30 | 195.20 | 195.20 | -0.31% | 155,352 |
| Oct 16, 2025 | 200.80 | 201.20 | 194.40 | 195.80 | 195.80 | -2.68% | 111,292 |
| Oct 15, 2025 | 202.80 | 203.00 | 200.60 | 201.20 | 201.20 | -0.79% | 39,272 |
| Oct 14, 2025 | 199.10 | 202.80 | 198.60 | 202.80 | 202.80 | 1.65% | 56,514 |
| Oct 13, 2025 | 200.60 | 201.80 | 199.00 | 199.50 | 199.50 | -0.25% | 41,373 |
| Oct 10, 2025 | 200.00 | 201.40 | 199.40 | 200.00 | 200.00 | -0.20% | 59,098 |
| Oct 9, 2025 | 201.40 | 202.60 | 200.20 | 200.40 | 200.40 | -0.60% | 66,487 |
| Oct 8, 2025 | 198.70 | 201.60 | 197.50 | 201.60 | 201.60 | 1.87% | 97,137 |
| Oct 7, 2025 | 196.10 | 198.30 | 195.50 | 197.90 | 197.90 | 0.76% | 109,729 |
| Oct 6, 2025 | 194.10 | 196.40 | 193.50 | 196.40 | 196.40 | 1.76% | 81,434 |
| Oct 3, 2025 | 194.70 | 195.40 | 191.70 | 193.00 | 193.00 | -0.52% | 101,243 |
| Oct 2, 2025 | 194.60 | 195.60 | 193.10 | 194.00 | 194.00 | -0.77% | 74,346 |
| Oct 1, 2025 | 195.30 | 195.50 | 193.50 | 195.50 | 195.50 | 0.41% | 42,750 |
| Sep 30, 2025 | 194.50 | 195.30 | 192.80 | 194.70 | 194.70 | 0.31% | 84,124 |
| Sep 29, 2025 | 195.20 | 195.70 | 193.50 | 194.10 | 194.10 | -0.36% | 63,056 |
| Sep 26, 2025 | 194.20 | 195.20 | 193.90 | 194.80 | 194.80 | 0.62% | 46,159 |
| Sep 25, 2025 | 195.30 | 195.60 | 193.50 | 193.60 | 193.60 | -1.38% | 42,229 |
| Sep 24, 2025 | 196.90 | 197.00 | 194.40 | 196.30 | 196.30 | -0.51% | 49,737 |
| Sep 23, 2025 | 198.00 | 198.20 | 196.70 | 197.30 | 197.30 | 0.15% | 99,763 |
| Sep 22, 2025 | 195.70 | 197.20 | 195.10 | 197.00 | 197.00 | 0.51% | 38,589 |
| Sep 19, 2025 | 195.20 | 196.10 | 194.50 | 196.00 | 196.00 | 0.51% | 166,072 |
| Sep 18, 2025 | 195.70 | 196.90 | 194.60 | 195.00 | 195.00 | -0.41% | 59,704 |
| Sep 17, 2025 | 195.90 | 197.50 | 195.20 | 195.80 | 195.80 | -0.25% | 59,291 |
| Sep 16, 2025 | 198.20 | 198.80 | 196.10 | 196.30 | 196.30 | -1.85% | 54,128 |
| Sep 15, 2025 | 198.60 | 201.40 | 198.40 | 200.00 | 200.00 | 0.91% | 47,209 |
| Sep 12, 2025 | 197.70 | 200.40 | 197.50 | 198.20 | 198.20 | -0.45% | 101,015 |
| Sep 11, 2025 | 199.70 | 200.60 | 198.00 | 199.10 | 199.10 | -0.10% | 61,063 |
| Sep 10, 2025 | 198.50 | 205.80 | 198.50 | 199.30 | 199.30 | 1.06% | 129,474 |
| Sep 9, 2025 | 196.80 | 198.00 | 195.80 | 197.20 | 197.20 | 0.61% | 121,303 |