HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 114.60
+0.40 (0.35%)
Dec 19, 2025, 5:30 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 114.20 | 116.20 | 114.20 | 114.60 | - | 0.35% | 14,926 |
| Dec 18, 2025 | 113.00 | 114.20 | 113.00 | 114.20 | 114.20 | 1.06% | 5,482 |
| Dec 17, 2025 | 112.60 | 113.40 | 111.80 | 113.00 | 113.00 | 0.18% | 4,130 |
| Dec 16, 2025 | 113.40 | 113.40 | 111.60 | 112.80 | 112.80 | -0.53% | 6,009 |
| Dec 15, 2025 | 113.00 | 114.00 | 112.60 | 113.40 | 113.40 | -0.18% | 10,451 |
| Dec 12, 2025 | 111.00 | 113.60 | 110.60 | 113.60 | 113.60 | 2.34% | 9,329 |
| Dec 11, 2025 | 112.80 | 112.80 | 110.80 | 111.00 | 111.00 | -1.94% | 6,991 |
| Dec 10, 2025 | 112.80 | 113.20 | 112.20 | 113.20 | 113.20 | 0.71% | 4,394 |
| Dec 9, 2025 | 113.20 | 114.60 | 112.40 | 112.40 | 112.40 | -0.71% | 10,583 |
| Dec 8, 2025 | 112.40 | 113.40 | 112.00 | 113.20 | 113.20 | 0.89% | 3,620 |
| Dec 5, 2025 | 113.40 | 113.60 | 112.20 | 112.20 | 112.20 | -1.06% | 6,248 |
| Dec 4, 2025 | 113.60 | 114.00 | 112.60 | 113.40 | 113.40 | - | 4,342 |
| Dec 3, 2025 | 114.00 | 114.60 | 113.00 | 113.40 | 113.40 | -0.53% | 3,462 |
| Dec 2, 2025 | 113.60 | 114.40 | 112.80 | 114.00 | 114.00 | 0.35% | 5,478 |
| Dec 1, 2025 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | -1.56% | 6,371 |
| Nov 28, 2025 | 113.60 | 115.40 | 113.40 | 115.40 | 115.40 | 1.23% | 5,182 |
| Nov 27, 2025 | 114.00 | 114.60 | 113.20 | 114.00 | 114.00 | - | 8,989 |
| Nov 26, 2025 | 116.80 | 116.80 | 114.00 | 114.00 | 114.00 | -2.40% | 11,663 |
| Nov 25, 2025 | 118.00 | 118.00 | 115.80 | 116.80 | 116.80 | -1.02% | 6,257 |
| Nov 24, 2025 | 116.60 | 118.60 | 116.40 | 118.00 | 118.00 | 1.20% | 19,063 |
| Nov 21, 2025 | 115.20 | 116.60 | 114.60 | 116.60 | 116.60 | 1.39% | 8,702 |
| Nov 20, 2025 | 113.80 | 117.00 | 113.80 | 115.00 | 115.00 | 1.77% | 67,558 |
| Nov 19, 2025 | 112.20 | 113.60 | 112.20 | 113.00 | 113.00 | 0.71% | 6,025 |
| Nov 18, 2025 | 111.80 | 112.60 | 110.60 | 112.20 | 112.20 | 0.72% | 6,175 |
| Nov 17, 2025 | 110.80 | 112.20 | 110.80 | 111.40 | 111.40 | 0.54% | 2,568 |
| Nov 14, 2025 | 111.40 | 111.40 | 109.20 | 110.80 | 110.80 | -0.89% | 4,051 |
| Nov 13, 2025 | 112.00 | 112.00 | 111.00 | 111.80 | 111.80 | 0.18% | 2,071 |
| Nov 12, 2025 | 111.40 | 112.00 | 111.20 | 111.60 | 111.60 | 0.54% | 2,281 |
| Nov 11, 2025 | 110.80 | 111.80 | 110.00 | 111.00 | 111.00 | - | 3,491 |
| Nov 10, 2025 | 111.00 | 111.40 | 110.00 | 111.00 | 111.00 | - | 3,164 |
| 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% | 8,166 |
| Nov 5, 2025 | 110.00 | 110.00 | 108.80 | 109.40 | 109.40 | -0.55% | 3,403 |
| Nov 4, 2025 | 110.00 | 110.00 | 108.80 | 110.00 | 110.00 | -0.90% | 14,195 |
| 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% | 6,345 |
| 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% | 2,288 |
| 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 | - | 1,729 |
| Oct 24, 2025 | 112.00 | 112.00 | 109.80 | 111.00 | 111.00 | -1.07% | 3,435 |
| Oct 23, 2025 | 111.80 | 112.40 | 111.20 | 112.20 | 112.20 | 1.08% | 7,239 |
| 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% | 6,124 |
| Oct 17, 2025 | 110.20 | 110.20 | 109.20 | 109.80 | 109.80 | -0.54% | 3,756 |
| Oct 16, 2025 | 110.40 | 110.60 | 109.40 | 110.40 | 110.40 | 0.36% | 2,999 |
| Oct 15, 2025 | 110.60 | 111.60 | 109.40 | 110.00 | 110.00 | -0.54% | 10,212 |
| 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 |