Helvetia Holding AG (SWX:HELN)
Switzerland · Delayed Price · Currency is CHF 196.30
+3.40 (1.76%)
Jul 31, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 189.70 | 190.00 | 186.30 | 188.00 | 188.00 | -1.47% | 51,108 |
| Jun 11, 2025 | 190.20 | 192.00 | 190.20 | 190.80 | 190.80 | 0.05% | 47,413 |
| Jun 10, 2025 | 193.00 | 193.00 | 190.40 | 190.70 | 190.70 | -1.35% | 55,796 |
| Jun 6, 2025 | 192.10 | 193.60 | 191.40 | 193.30 | 193.30 | 0.62% | 47,286 |
| Jun 5, 2025 | 191.50 | 192.40 | 190.80 | 192.10 | 192.10 | 0.16% | 55,362 |
| Jun 4, 2025 | 194.00 | 194.00 | 191.20 | 191.80 | 191.80 | -0.26% | 88,595 |
| Jun 3, 2025 | 194.80 | 195.00 | 192.00 | 192.30 | 192.30 | -1.03% | 70,748 |
| Jun 2, 2025 | 194.30 | 195.50 | 192.60 | 194.30 | 194.30 | -0.26% | 64,940 |
| May 30, 2025 | 191.90 | 196.40 | 191.80 | 194.80 | 194.80 | 1.99% | 257,094 |
| May 28, 2025 | 191.80 | 193.00 | 190.60 | 191.00 | 191.00 | -1.04% | 59,318 |
| May 27, 2025 | 191.50 | 193.20 | 191.20 | 193.00 | 193.00 | 0.42% | 72,090 |
| May 26, 2025 | 191.80 | 192.90 | 190.90 | 192.20 | 192.20 | 0.79% | 53,064 |
| May 23, 2025 | 191.70 | 192.40 | 186.90 | 190.70 | 190.70 | -0.78% | 61,282 |
| May 22, 2025 | 191.30 | 192.20 | 189.40 | 192.20 | 192.20 | 0.47% | 96,270 |
| May 21, 2025 | 190.00 | 191.30 | 189.30 | 191.30 | 191.30 | 0.63% | 94,338 |