Helvetia Baloise Holding AG (VIE:HBAN)
Austria · Delayed Price · Currency is EUR 232.60
-5.80 (-2.43%)
At close: Sep 18, 2026
VIE:HBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 235.00 | 238.40 | 235.00 | 238.40 | 238.40 | 5.67% | - |
| Sep 16, 2026 | 225.20 | 225.60 | 225.20 | 225.60 | 225.60 | 0.09% | - |
| Sep 15, 2026 | 223.80 | 225.40 | 223.80 | 225.40 | 225.40 | -0.27% | - |
| Sep 14, 2026 | 224.80 | 226.00 | 224.80 | 226.00 | 226.00 | 0.36% | - |
| Sep 11, 2026 | 223.00 | 225.20 | 223.00 | 225.20 | 225.20 | 1.17% | - |
| Sep 10, 2026 | 222.00 | 222.60 | 221.00 | 222.60 | 222.60 | 0.09% | - |
| Sep 9, 2026 | 223.20 | 223.20 | 222.40 | 222.40 | 222.40 | -0.63% | - |
| Sep 8, 2026 | 225.40 | 225.40 | 221.60 | 223.80 | 223.80 | -1.50% | - |
| Sep 7, 2026 | 226.40 | 227.20 | 226.40 | 227.20 | 227.20 | -0.53% | - |
| Sep 4, 2026 | 230.00 | 230.00 | 228.40 | 228.40 | 228.40 | -0.44% | - |
| Sep 3, 2026 | 228.00 | 229.40 | 227.80 | 229.40 | 229.40 | 0.88% | - |
| Sep 2, 2026 | 227.40 | 227.40 | 226.60 | 227.40 | 227.40 | 0.53% | - |
| Sep 1, 2026 | 228.40 | 228.40 | 226.20 | 226.20 | 226.20 | -1.22% | - |
| Aug 31, 2026 | 229.20 | 229.80 | 229.00 | 229.00 | 229.00 | -0.35% | - |
| Aug 28, 2026 | 229.80 | 229.80 | 229.20 | 229.80 | 229.80 | 0.52% | - |
| Aug 27, 2026 | 227.80 | 228.60 | 226.60 | 228.60 | 228.60 | -0.35% | - |
| Aug 26, 2026 | 230.60 | 230.60 | 229.40 | 229.40 | 229.40 | 0.35% | - |
| Aug 25, 2026 | 228.40 | 228.60 | 228.00 | 228.60 | 228.60 | 0.97% | - |
| Aug 24, 2026 | 225.60 | 227.60 | 225.60 | 226.40 | 226.40 | 1.07% | - |
| Aug 21, 2026 | 224.40 | 224.40 | 223.40 | 224.00 | 224.00 | -0.53% | - |
| Aug 20, 2026 | 226.00 | 226.00 | 224.60 | 225.20 | 225.20 | -1.05% | - |
| Aug 19, 2026 | 230.00 | 230.00 | 227.60 | 227.60 | 227.60 | -1.13% | - |
| Aug 18, 2026 | 230.40 | 230.40 | 228.80 | 230.20 | 230.20 | -0.09% | - |
| Aug 17, 2026 | 228.60 | 230.40 | 228.60 | 230.40 | 230.40 | 0.26% | - |
| Aug 14, 2026 | 228.60 | 230.00 | 228.60 | 229.80 | 229.80 | -0.09% | 135 |
| Aug 13, 2026 | 230.00 | 230.60 | 230.00 | 230.00 | 230.00 | 0.17% | - |
| Aug 12, 2026 | 229.80 | 230.20 | 229.00 | 229.60 | 229.60 | -0.35% | - |
| Aug 11, 2026 | 233.00 | 233.00 | 230.40 | 230.40 | 230.40 | -0.60% | - |
| Aug 10, 2026 | 232.00 | 232.00 | 231.20 | 231.80 | 231.80 | -1.02% | - |
| Aug 7, 2026 | 230.80 | 234.20 | 230.60 | 234.20 | 234.20 | 0.69% | - |
| Aug 6, 2026 | 232.20 | 232.60 | 232.20 | 232.60 | 232.60 | 0.09% | - |
| Aug 5, 2026 | 232.00 | 232.40 | 231.40 | 232.40 | 232.40 | 0.35% | - |
| Aug 4, 2026 | 231.80 | 231.80 | 230.80 | 231.60 | 231.60 | -0.17% | - |
| Aug 3, 2026 | 232.20 | 232.20 | 231.80 | 232.00 | 232.00 | -0.60% | - |
| Jul 31, 2026 | 233.20 | 234.00 | 233.20 | 233.40 | 233.40 | 0.78% | - |
| Jul 30, 2026 | 229.60 | 231.60 | 229.60 | 231.60 | 231.60 | 1.31% | - |
| Jul 29, 2026 | 230.40 | 230.40 | 228.40 | 228.60 | 228.60 | -1.04% | - |
| Jul 28, 2026 | 232.20 | 232.40 | 230.40 | 231.00 | 231.00 | -1.03% | - |
| Jul 27, 2026 | 234.60 | 234.60 | 231.60 | 233.40 | 233.40 | 0.09% | - |
| Jul 24, 2026 | 233.60 | 233.60 | 232.80 | 233.20 | 233.20 | 0.52% | - |
| Jul 23, 2026 | 232.60 | 234.00 | 232.00 | 232.00 | 232.00 | -1.02% | - |
| Jul 22, 2026 | 235.00 | 235.80 | 234.40 | 234.40 | 234.40 | 1.12% | - |
| Jul 21, 2026 | 229.20 | 232.20 | 229.20 | 231.80 | 231.80 | 1.40% | - |
| Jul 20, 2026 | 231.80 | 232.60 | 228.20 | 228.60 | 228.60 | -1.89% | - |
| Jul 17, 2026 | 230.20 | 233.00 | 230.20 | 233.00 | 233.00 | 1.66% | - |
| Jul 16, 2026 | 229.60 | 229.60 | 225.60 | 229.20 | 229.20 | -0.61% | - |
| Jul 15, 2026 | 229.40 | 230.60 | 229.40 | 230.60 | 230.60 | -0.09% | - |
| Jul 14, 2026 | 228.40 | 230.80 | 227.80 | 230.80 | 230.80 | 0.52% | - |
| Jul 13, 2026 | 232.40 | 232.40 | 229.60 | 229.60 | 229.60 | -1.03% | - |
| Jul 10, 2026 | 232.00 | 232.80 | 232.00 | 232.00 | 232.00 | 0.35% | - |