HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland · Delayed Price · Currency is CHF 105.40
+1.20 (1.15%)
Sep 5, 2025, 5:30 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 106.60 | 106.60 | 105.40 | 105.80 | 105.80 | -0.56% | 2,323 |
| Aug 28, 2025 | 106.00 | 107.20 | 105.40 | 106.40 | 106.40 | 0.76% | 9,708 |
| Aug 27, 2025 | 104.40 | 106.00 | 104.40 | 105.60 | 105.60 | 1.34% | 8,378 |
| Aug 26, 2025 | 102.80 | 105.00 | 102.80 | 104.20 | 104.20 | 1.56% | 7,357 |
| Aug 25, 2025 | 104.20 | 104.20 | 102.20 | 102.60 | 102.60 | -1.35% | 8,815 |
| Aug 22, 2025 | 105.20 | 105.20 | 103.80 | 104.00 | 104.00 | -0.95% | 6,614 |
| Aug 21, 2025 | 102.60 | 105.20 | 102.60 | 105.00 | 105.00 | 2.34% | 23,146 |
| Aug 20, 2025 | 102.00 | 103.20 | 102.00 | 102.60 | 102.60 | 0.39% | 6,317 |
| Aug 19, 2025 | 104.60 | 104.60 | 101.80 | 102.20 | 102.20 | -2.67% | 10,903 |
| Aug 18, 2025 | 106.40 | 106.80 | 104.40 | 105.00 | 105.00 | -1.32% | 6,437 |
| Aug 15, 2025 | 105.40 | 106.40 | 105.00 | 106.40 | 106.40 | 0.95% | 2,717 |
| Aug 14, 2025 | 106.20 | 106.80 | 104.80 | 105.40 | 105.40 | -0.75% | 4,686 |
| Aug 13, 2025 | 106.40 | 107.40 | 105.40 | 106.20 | 106.20 | -0.38% | 4,684 |
| Aug 12, 2025 | 105.40 | 107.40 | 105.40 | 106.60 | 106.60 | 0.76% | 4,192 |
| Aug 11, 2025 | 105.40 | 106.00 | 104.80 | 105.80 | 105.80 | 0.19% | 21,443 |
| Aug 8, 2025 | 106.60 | 106.60 | 104.80 | 105.60 | 105.60 | -1.68% | 13,419 |
| Aug 7, 2025 | 110.40 | 110.40 | 107.40 | 107.40 | 107.40 | -2.89% | 4,918 |
| Aug 6, 2025 | 110.40 | 111.00 | 109.40 | 110.60 | 110.60 | 0.36% | 4,923 |
| Aug 5, 2025 | 109.20 | 111.00 | 108.40 | 110.20 | 110.20 | 1.10% | 9,638 |
| Aug 4, 2025 | 108.60 | 109.20 | 107.80 | 109.00 | 109.00 | 0.74% | 5,875 |
| Jul 31, 2025 | 108.00 | 108.40 | 107.40 | 108.20 | 108.20 | 0.19% | 6,061 |
| Jul 30, 2025 | 108.60 | 108.60 | 107.40 | 108.00 | 108.00 | -0.74% | 3,296 |
| Jul 29, 2025 | 108.40 | 109.00 | 108.20 | 108.80 | 108.80 | 0.55% | 3,771 |
| Jul 28, 2025 | 108.60 | 109.20 | 108.00 | 108.20 | 108.20 | -0.55% | 7,024 |
| Jul 25, 2025 | 109.40 | 109.60 | 108.80 | 108.80 | 108.80 | -0.73% | 2,438 |
| Jul 24, 2025 | 110.60 | 110.60 | 109.40 | 109.60 | 109.60 | -0.54% | 2,193 |
| Jul 23, 2025 | 112.00 | 112.00 | 110.20 | 110.20 | 110.20 | -1.61% | 3,437 |
| Jul 22, 2025 | 111.40 | 112.00 | 111.40 | 112.00 | 112.00 | 0.72% | 2,549 |
| Jul 21, 2025 | 110.40 | 111.40 | 110.20 | 111.20 | 111.20 | 0.72% | 8,457 |
| Jul 18, 2025 | 110.00 | 110.40 | 109.80 | 110.40 | 110.40 | - | 6,165 |
| Jul 17, 2025 | 109.00 | 110.80 | 108.80 | 110.40 | 110.40 | 1.47% | 9,082 |
| Jul 16, 2025 | 108.20 | 108.80 | 108.20 | 108.80 | 108.80 | 0.18% | 6,083 |
| Jul 15, 2025 | 110.00 | 110.00 | 107.80 | 108.60 | 108.60 | -1.09% | 6,270 |
| Jul 14, 2025 | 108.40 | 109.80 | 107.80 | 109.80 | 109.80 | 1.29% | 8,551 |
| Jul 11, 2025 | 107.80 | 108.40 | 107.60 | 108.40 | 108.40 | 0.18% | 4,114 |
| Jul 10, 2025 | 108.40 | 108.40 | 107.20 | 108.20 | 108.20 | - | 6,297 |
| Jul 9, 2025 | 107.40 | 109.00 | 107.40 | 108.20 | 108.20 | 1.12% | 6,505 |
| Jul 8, 2025 | 107.20 | 107.40 | 106.80 | 107.00 | 107.00 | -0.37% | 2,929 |
| Jul 7, 2025 | 106.60 | 107.40 | 106.60 | 107.40 | 107.40 | 0.19% | 3,987 |
| Jul 4, 2025 | 107.60 | 107.60 | 106.20 | 107.20 | 107.20 | -0.56% | 6,174 |
| Jul 3, 2025 | 108.60 | 109.20 | 107.20 | 107.80 | 107.80 | -0.92% | 6,665 |
| Jul 2, 2025 | 110.20 | 110.20 | 108.00 | 108.80 | 108.80 | -0.91% | 7,129 |
| Jul 1, 2025 | 110.20 | 110.40 | 109.00 | 109.80 | 109.80 | -0.72% | 4,527 |
| Jun 30, 2025 | 109.00 | 110.60 | 109.00 | 110.60 | 110.60 | 2.03% | 17,758 |
| Jun 27, 2025 | 108.60 | 109.00 | 108.00 | 108.40 | 108.40 | -0.18% | 6,309 |