Helvetia Holding AG (SWX:HELN)
Switzerland · Delayed Price · Currency is CHF 214.40
-1.00 (-0.46%)
Aug 22, 2025, 5:30 PM CET
Helvetia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 215.00 | 216.20 | 214.40 | 214.40 | 214.40 | -0.46% | 48,087 |
| Aug 21, 2025 | 215.60 | 216.60 | 214.40 | 215.40 | 215.40 | 0.28% | 52,113 |
| Aug 20, 2025 | 215.40 | 215.60 | 213.00 | 214.80 | 214.80 | 0.37% | 45,960 |
| Aug 19, 2025 | 213.40 | 214.40 | 212.00 | 214.00 | 214.00 | 0.28% | 51,137 |
| Aug 18, 2025 | 211.60 | 214.20 | 211.60 | 213.40 | 213.40 | 0.95% | 51,721 |
| Aug 15, 2025 | 213.20 | 213.40 | 210.60 | 211.40 | 211.40 | - | 31,129 |
| Aug 14, 2025 | 210.00 | 213.40 | 209.00 | 211.40 | 211.40 | 1.34% | 60,605 |
| Aug 13, 2025 | 209.00 | 209.00 | 207.20 | 208.60 | 208.60 | 0.19% | 34,155 |
| Aug 12, 2025 | 208.60 | 209.40 | 207.80 | 208.20 | 208.20 | 0.29% | 51,304 |
| Aug 11, 2025 | 205.60 | 207.80 | 205.00 | 207.60 | 207.60 | 1.17% | 39,215 |
| Aug 8, 2025 | 207.20 | 207.20 | 205.00 | 205.20 | 205.20 | -1.16% | 38,273 |
| Aug 7, 2025 | 204.40 | 208.20 | 204.00 | 207.60 | 207.60 | 1.86% | 85,551 |
| Aug 6, 2025 | 202.20 | 203.80 | 200.80 | 203.80 | 203.80 | 1.09% | 43,442 |
| Aug 5, 2025 | 199.70 | 201.60 | 198.70 | 201.60 | 201.60 | 1.36% | 97,087 |
| Aug 4, 2025 | 193.80 | 198.90 | 191.70 | 198.90 | 198.90 | 1.32% | 94,351 |
| Jul 31, 2025 | 193.80 | 196.30 | 192.40 | 196.30 | 196.30 | 1.76% | 86,880 |
| Jul 30, 2025 | 194.10 | 194.60 | 192.10 | 192.90 | 192.90 | -0.62% | 61,567 |
| Jul 29, 2025 | 194.30 | 194.70 | 193.40 | 194.10 | 194.10 | 0.10% | 47,024 |
| Jul 28, 2025 | 197.70 | 197.70 | 193.70 | 193.90 | 193.90 | -1.32% | 48,578 |
| Jul 25, 2025 | 196.70 | 197.20 | 195.70 | 196.50 | 196.50 | -0.30% | 35,753 |
| Jul 24, 2025 | 197.00 | 198.00 | 196.20 | 197.10 | 197.10 | 0.72% | 78,808 |
| Jul 23, 2025 | 195.10 | 196.70 | 194.60 | 195.70 | 195.70 | 0.31% | 48,280 |
| Jul 22, 2025 | 195.40 | 195.60 | 193.70 | 195.10 | 195.10 | -0.31% | 43,277 |
| Jul 21, 2025 | 195.60 | 196.70 | 194.80 | 195.70 | 195.70 | -0.10% | 55,326 |
| Jul 18, 2025 | 195.10 | 195.90 | 194.50 | 195.90 | 195.90 | 0.67% | 43,209 |
| Jul 17, 2025 | 194.90 | 195.50 | 193.50 | 194.60 | 194.60 | 0.26% | 51,960 |
| Jul 16, 2025 | 193.60 | 195.90 | 193.60 | 194.10 | 194.10 | 0.26% | 86,165 |
| Jul 15, 2025 | 195.30 | 195.30 | 193.20 | 193.60 | 193.60 | -0.82% | 67,179 |
| Jul 14, 2025 | 192.20 | 195.20 | 192.00 | 195.20 | 195.20 | 1.30% | 47,899 |
| Jul 11, 2025 | 192.30 | 193.10 | 191.20 | 192.70 | 192.70 | 0.26% | 47,117 |
| Jul 10, 2025 | 194.70 | 195.40 | 192.10 | 192.20 | 192.20 | -1.33% | 63,123 |
| Jul 9, 2025 | 193.90 | 195.40 | 193.90 | 194.80 | 194.80 | 0.78% | 59,171 |
| Jul 8, 2025 | 193.70 | 194.70 | 192.80 | 193.30 | 193.30 | -0.41% | 65,680 |
| Jul 7, 2025 | 193.50 | 195.00 | 192.80 | 194.10 | 194.10 | 0.67% | 65,095 |
| Jul 4, 2025 | 192.50 | 193.70 | 191.50 | 192.80 | 192.80 | - | 62,832 |
| Jul 3, 2025 | 188.00 | 193.30 | 187.60 | 192.80 | 192.80 | 2.66% | 116,772 |
| Jul 2, 2025 | 190.00 | 190.00 | 187.60 | 187.80 | 187.80 | -0.05% | 83,855 |
| Jul 1, 2025 | 190.00 | 190.40 | 187.40 | 187.90 | 187.90 | 0.97% | 152,646 |
| Jun 30, 2025 | 186.80 | 187.30 | 185.40 | 186.10 | 186.10 | - | 74,012 |
| Jun 27, 2025 | 184.90 | 187.30 | 184.40 | 186.10 | 186.10 | 1.31% | 66,406 |
| Jun 26, 2025 | 185.00 | 185.60 | 183.00 | 183.70 | 183.70 | -0.22% | 54,866 |
| Jun 25, 2025 | 185.30 | 186.10 | 184.10 | 184.10 | 184.10 | -0.70% | 80,260 |
| Jun 24, 2025 | 186.80 | 187.90 | 185.20 | 185.40 | 185.40 | -0.11% | 41,688 |
| Jun 23, 2025 | 184.00 | 186.40 | 184.00 | 185.60 | 185.60 | -0.22% | 62,091 |
| Jun 20, 2025 | 184.40 | 186.50 | 184.40 | 186.00 | 186.00 | 0.76% | 83,783 |
| Jun 19, 2025 | 183.50 | 185.50 | 182.30 | 184.60 | 184.60 | 0.27% | 61,888 |
| Jun 18, 2025 | 184.50 | 185.00 | 183.20 | 184.10 | 184.10 | -0.11% | 54,427 |
| Jun 17, 2025 | 184.00 | 184.80 | 182.70 | 184.30 | 184.30 | -0.32% | 64,281 |
| Jun 16, 2025 | 185.90 | 186.40 | 184.70 | 184.90 | 184.90 | -0.32% | 51,834 |
| Jun 13, 2025 | 186.70 | 186.80 | 184.50 | 185.50 | 185.50 | -1.33% | 68,157 |