Baloise Holding AG (SWX:BALN)
Switzerland
· Delayed Price · Currency is CHF 198.00
-5.20 (-2.56%)
At close: Dec 5, 2025
Baloise Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.00 | 204.40 | 198.00 | 198.00 | 198.00 | -2.56% | 713,572 |
| Dec 4, 2025 | 202.00 | 203.40 | 201.20 | 203.20 | 203.20 | 0.59% | 121,364 |
| Dec 3, 2025 | 203.00 | 204.20 | 201.20 | 202.00 | 202.00 | -1.37% | 179,109 |
| Dec 2, 2025 | 203.00 | 205.60 | 200.20 | 204.80 | 204.80 | 0.49% | 188,016 |
| Dec 1, 2025 | 209.60 | 210.00 | 203.00 | 203.80 | 203.80 | -3.04% | 202,113 |
| Nov 28, 2025 | 210.20 | 211.00 | 208.80 | 210.20 | 210.20 | - | 91,572 |
| Nov 27, 2025 | 208.60 | 211.00 | 208.60 | 210.20 | 210.20 | 0.86% | 58,030 |
| Nov 26, 2025 | 207.60 | 209.00 | 206.40 | 208.40 | 208.40 | 0.87% | 52,660 |
| Nov 25, 2025 | 202.40 | 206.80 | 202.40 | 206.60 | 206.60 | 2.99% | 102,365 |
| Nov 24, 2025 | 206.00 | 206.60 | 200.60 | 200.60 | 200.60 | -2.81% | 364,176 |
| Nov 21, 2025 | 208.20 | 208.60 | 206.20 | 206.40 | 206.40 | -0.58% | 51,082 |
| Nov 20, 2025 | 206.40 | 209.20 | 206.40 | 207.60 | 207.60 | 0.97% | 41,265 |
| Nov 19, 2025 | 204.40 | 207.00 | 203.20 | 205.60 | 205.60 | 0.49% | 40,278 |
| Nov 18, 2025 | 206.60 | 206.60 | 202.40 | 204.60 | 204.60 | -1.16% | 68,274 |
| Nov 17, 2025 | 209.00 | 210.00 | 206.60 | 207.00 | 207.00 | -1.05% | 42,768 |
| Nov 14, 2025 | 210.00 | 210.20 | 207.40 | 209.20 | 209.20 | -0.57% | 42,394 |
| Nov 13, 2025 | 209.80 | 212.40 | 209.40 | 210.40 | 210.40 | 0.57% | 60,232 |
| Nov 12, 2025 | 208.00 | 210.40 | 207.40 | 209.20 | 209.20 | 1.36% | 66,480 |
| Nov 11, 2025 | 205.00 | 207.40 | 204.80 | 206.40 | 206.40 | 0.39% | 54,505 |
| Nov 10, 2025 | 203.20 | 206.60 | 203.20 | 205.60 | 205.60 | 1.28% | 46,975 |
| Nov 7, 2025 | 201.80 | 203.80 | 199.80 | 203.00 | 203.00 | 0.10% | 49,330 |
| Nov 6, 2025 | 201.80 | 203.20 | 199.80 | 202.80 | 202.80 | 0.50% | 52,440 |
| Nov 5, 2025 | 202.00 | 202.40 | 199.40 | 201.80 | 201.80 | 0.10% | 44,809 |
| Nov 4, 2025 | 201.40 | 201.80 | 198.50 | 201.60 | 201.60 | -0.20% | 34,462 |
| Nov 3, 2025 | 199.00 | 203.20 | 199.00 | 202.00 | 202.00 | 1.30% | 45,693 |
| Oct 31, 2025 | 201.80 | 201.80 | 198.20 | 199.40 | 199.40 | -0.89% | 47,476 |
| Oct 30, 2025 | 201.80 | 202.00 | 200.60 | 201.20 | 201.20 | -0.20% | 27,373 |
| Oct 29, 2025 | 201.20 | 201.80 | 199.60 | 201.60 | 201.60 | -0.20% | 55,645 |
| Oct 28, 2025 | 200.20 | 202.00 | 200.00 | 202.00 | 202.00 | - | 37,912 |
| Oct 27, 2025 | 200.00 | 202.00 | 199.80 | 202.00 | 202.00 | 0.80% | 35,108 |
| Oct 24, 2025 | 198.80 | 200.40 | 198.00 | 200.40 | 200.40 | 0.50% | 30,654 |
| Oct 23, 2025 | 197.20 | 200.40 | 197.00 | 199.40 | 199.40 | 0.96% | 39,682 |
| Oct 22, 2025 | 198.00 | 198.00 | 196.00 | 197.50 | 197.50 | 0.20% | 41,708 |
| Oct 21, 2025 | 196.10 | 197.10 | 195.40 | 197.10 | 197.10 | 0.61% | 82,320 |
| Oct 20, 2025 | 197.40 | 198.20 | 195.10 | 195.90 | 195.90 | -0.41% | 64,852 |
| Oct 17, 2025 | 196.60 | 197.10 | 194.10 | 196.70 | 196.70 | -0.71% | 58,806 |
| Oct 16, 2025 | 202.00 | 203.00 | 196.80 | 198.10 | 198.10 | -1.93% | 50,427 |
| Oct 15, 2025 | 204.40 | 204.60 | 201.80 | 202.00 | 202.00 | -1.08% | 60,218 |
| Oct 14, 2025 | 201.20 | 204.40 | 201.20 | 204.20 | 204.20 | 1.49% | 54,375 |
| Oct 13, 2025 | 202.00 | 203.40 | 200.20 | 201.20 | 201.20 | -0.20% | 62,299 |
| Oct 10, 2025 | 202.00 | 203.00 | 201.00 | 201.60 | 201.60 | 0.10% | 36,818 |
| Oct 9, 2025 | 203.60 | 203.80 | 201.40 | 201.40 | 201.40 | -0.79% | 49,425 |
| Oct 8, 2025 | 199.30 | 203.00 | 199.00 | 203.00 | 203.00 | 2.06% | 67,862 |
| Oct 7, 2025 | 197.70 | 199.60 | 197.30 | 198.90 | 198.90 | 0.45% | 67,697 |
| Oct 6, 2025 | 195.20 | 198.00 | 195.00 | 198.00 | 198.00 | 1.43% | 50,517 |
| Oct 3, 2025 | 196.00 | 197.10 | 193.80 | 195.20 | 195.20 | -0.10% | 61,499 |
| Oct 2, 2025 | 195.30 | 197.10 | 195.00 | 195.40 | 195.40 | -0.86% | 73,111 |
| Oct 1, 2025 | 196.50 | 197.10 | 195.00 | 197.10 | 197.10 | 0.36% | 54,201 |
| Sep 30, 2025 | 196.10 | 196.70 | 194.30 | 196.40 | 196.40 | 0.26% | 83,754 |
| Sep 29, 2025 | 196.80 | 197.00 | 195.10 | 195.90 | 195.90 | -0.25% | 55,174 |