HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 111.00
+1.40 (1.28%)
Nov 7, 2025, 5:31 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 109.80 | 111.00 | 108.60 | 111.00 | 111.00 | 1.28% | 4,244 |
| Nov 6, 2025 | 109.40 | 109.60 | 108.00 | 109.60 | 109.60 | 0.18% | 8,167 |
| Nov 5, 2025 | 110.00 | 110.00 | 108.80 | 109.40 | 109.40 | -0.55% | 3,417 |
| Nov 4, 2025 | 110.00 | 110.00 | 108.80 | 110.00 | 110.00 | -0.90% | 14,207 |
| Nov 3, 2025 | 110.00 | 111.00 | 109.40 | 111.00 | 111.00 | 0.36% | 7,237 |
| Oct 31, 2025 | 110.40 | 110.60 | 109.00 | 110.60 | 110.60 | 0.18% | 6,357 |
| Oct 30, 2025 | 109.20 | 110.40 | 108.60 | 110.40 | 110.40 | 0.73% | 4,016 |
| Oct 29, 2025 | 109.40 | 110.40 | 109.20 | 109.60 | 109.60 | -0.36% | 2,296 |
| Oct 28, 2025 | 110.60 | 110.80 | 108.60 | 110.00 | 110.00 | -0.90% | 7,052 |
| Oct 27, 2025 | 111.00 | 111.20 | 110.40 | 111.00 | 111.00 | - | 1,738 |
| Oct 24, 2025 | 112.00 | 112.00 | 109.80 | 111.00 | 111.00 | -1.07% | 3,445 |
| Oct 23, 2025 | 111.80 | 112.40 | 111.20 | 112.20 | 112.20 | 1.08% | 7,241 |
| Oct 22, 2025 | 109.80 | 111.60 | 109.80 | 111.00 | 111.00 | 0.91% | 6,040 |
| Oct 21, 2025 | 111.20 | 112.00 | 110.00 | 110.00 | 110.00 | -1.43% | 4,740 |
| Oct 20, 2025 | 110.20 | 111.80 | 109.40 | 111.60 | 111.60 | 1.64% | 6,132 |
| Oct 17, 2025 | 110.20 | 110.20 | 109.20 | 109.80 | 109.80 | -0.54% | 3,800 |
| Oct 16, 2025 | 110.40 | 110.60 | 109.40 | 110.40 | 110.40 | 0.36% | 3,000 |
| Oct 15, 2025 | 110.60 | 111.60 | 109.40 | 110.00 | 110.00 | -0.54% | 10,215 |
| Oct 14, 2025 | 109.60 | 110.60 | 109.40 | 110.60 | 110.60 | 0.91% | 4,104 |
| Oct 13, 2025 | 109.00 | 110.60 | 108.80 | 109.60 | 109.60 | 0.18% | 12,288 |
| Oct 10, 2025 | 108.00 | 109.40 | 108.00 | 109.40 | 109.40 | 1.30% | 6,933 |
| Oct 9, 2025 | 108.80 | 109.20 | 107.60 | 108.00 | 108.00 | -0.74% | 4,225 |
| Oct 8, 2025 | 109.00 | 109.60 | 107.80 | 108.80 | 108.80 | -0.37% | 4,361 |
| Oct 7, 2025 | 110.00 | 110.40 | 108.80 | 109.20 | 109.20 | -0.55% | 4,255 |
| Oct 6, 2025 | 110.00 | 110.00 | 108.60 | 109.80 | 109.80 | - | 5,831 |
| Oct 3, 2025 | 109.60 | 110.60 | 109.20 | 109.80 | 109.80 | 0.37% | 7,002 |
| Oct 2, 2025 | 109.60 | 109.60 | 108.00 | 109.40 | 109.40 | 0.18% | 5,603 |
| Oct 1, 2025 | 111.00 | 111.00 | 108.60 | 109.20 | 109.20 | -2.15% | 7,163 |
| Sep 30, 2025 | 111.00 | 111.60 | 110.40 | 111.60 | 111.60 | 0.36% | 8,905 |
| Sep 29, 2025 | 110.20 | 111.20 | 109.20 | 111.20 | 111.20 | 1.09% | 4,717 |
| Sep 26, 2025 | 111.00 | 111.00 | 109.80 | 110.00 | 110.00 | -0.36% | 3,407 |
| Sep 25, 2025 | 113.00 | 113.00 | 110.40 | 110.40 | 110.40 | -2.30% | 5,065 |
| Sep 24, 2025 | 111.80 | 113.00 | 111.80 | 113.00 | 113.00 | 0.89% | 5,517 |
| Sep 23, 2025 | 113.20 | 113.80 | 111.40 | 112.00 | 112.00 | -0.71% | 7,191 |
| Sep 22, 2025 | 115.00 | 115.20 | 112.60 | 112.80 | 112.80 | -2.42% | 7,666 |
| Sep 19, 2025 | 114.80 | 116.60 | 114.80 | 115.60 | 115.60 | 1.05% | 90,197 |
| Sep 18, 2025 | 113.80 | 115.00 | 113.40 | 114.40 | 114.40 | 0.70% | 8,471 |
| Sep 17, 2025 | 113.80 | 114.20 | 113.00 | 113.60 | 113.60 | 0.53% | 6,395 |
| Sep 16, 2025 | 113.00 | 114.40 | 112.60 | 113.00 | 113.00 | - | 7,675 |
| Sep 15, 2025 | 113.40 | 114.20 | 112.80 | 113.00 | 113.00 | - | 6,692 |
| Sep 12, 2025 | 109.20 | 113.20 | 109.20 | 113.00 | 113.00 | 3.29% | 16,138 |
| Sep 11, 2025 | 108.00 | 110.20 | 107.80 | 109.40 | 109.40 | 1.48% | 14,238 |
| Sep 10, 2025 | 108.20 | 108.20 | 107.40 | 107.80 | 107.80 | -0.55% | 7,838 |
| Sep 9, 2025 | 108.00 | 108.60 | 106.80 | 108.40 | 108.40 | 0.56% | 5,131 |
| Sep 8, 2025 | 105.60 | 107.80 | 104.60 | 107.80 | 107.80 | 2.28% | 10,836 |
| Sep 5, 2025 | 103.80 | 106.00 | 103.60 | 105.40 | 105.40 | 1.15% | 10,578 |
| Sep 4, 2025 | 103.00 | 104.80 | 103.00 | 104.20 | 104.20 | 0.77% | 3,462 |
| Sep 3, 2025 | 103.40 | 103.80 | 102.60 | 103.40 | 103.40 | - | 14,303 |
| Sep 2, 2025 | 105.80 | 106.00 | 102.80 | 103.40 | 103.40 | -2.45% | 11,827 |
| Sep 1, 2025 | 105.80 | 106.40 | 105.60 | 106.00 | 106.00 | 0.19% | 4,299 |