Helvetia Holding AG (SWX:HELN)
Switzerland
· Delayed Price · Currency is CHF 194.80
+1.20 (0.62%)
Sep 26, 2025, 5:31 PM CET
Helvetia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 194.20 | 195.20 | 193.90 | 194.80 | 194.80 | 0.62% | 46,221 |
| Sep 25, 2025 | 195.30 | 195.60 | 193.50 | 193.60 | 193.60 | -1.38% | 42,257 |
| Sep 24, 2025 | 196.90 | 197.00 | 194.40 | 196.30 | 196.30 | -0.51% | 49,926 |
| Sep 23, 2025 | 198.00 | 198.20 | 196.70 | 197.30 | 197.30 | 0.15% | 99,763 |
| Sep 22, 2025 | 195.70 | 197.20 | 195.10 | 197.00 | 197.00 | 0.51% | 38,590 |
| Sep 19, 2025 | 195.20 | 196.10 | 194.50 | 196.00 | 196.00 | 0.51% | 166,072 |
| Sep 18, 2025 | 195.70 | 196.90 | 194.60 | 195.00 | 195.00 | -0.41% | 59,704 |
| Sep 17, 2025 | 195.90 | 197.50 | 195.20 | 195.80 | 195.80 | -0.25% | 59,371 |
| Sep 16, 2025 | 198.20 | 198.80 | 196.10 | 196.30 | 196.30 | -1.85% | 54,132 |
| Sep 15, 2025 | 198.60 | 201.40 | 198.40 | 200.00 | 200.00 | 0.91% | 47,273 |
| Sep 12, 2025 | 197.70 | 200.40 | 197.50 | 198.20 | 198.20 | -0.45% | 101,016 |
| Sep 11, 2025 | 199.70 | 200.60 | 198.00 | 199.10 | 199.10 | -0.10% | 61,064 |
| Sep 10, 2025 | 198.50 | 205.80 | 198.50 | 199.30 | 199.30 | 1.06% | 129,474 |
| Sep 9, 2025 | 196.80 | 198.00 | 195.80 | 197.20 | 197.20 | 0.61% | 121,387 |
| Sep 8, 2025 | 198.40 | 198.70 | 196.00 | 196.00 | 196.00 | -1.36% | 100,940 |
| Sep 5, 2025 | 200.60 | 202.40 | 198.40 | 198.70 | 198.70 | -0.75% | 139,248 |
| Sep 4, 2025 | 199.80 | 202.20 | 199.20 | 200.20 | 200.20 | 0.45% | 53,673 |
| Sep 3, 2025 | 196.80 | 200.80 | 194.00 | 199.30 | 199.30 | -0.10% | 94,999 |
| Sep 2, 2025 | 200.40 | 201.60 | 198.90 | 199.50 | 199.50 | -0.55% | 63,066 |
| Sep 1, 2025 | 205.80 | 206.60 | 199.60 | 200.60 | 200.60 | -2.53% | 81,427 |
| Aug 29, 2025 | 206.80 | 208.00 | 205.40 | 205.80 | 205.80 | -0.29% | 49,683 |
| Aug 28, 2025 | 209.00 | 209.80 | 205.40 | 206.40 | 206.40 | -0.67% | 62,496 |
| Aug 27, 2025 | 208.40 | 209.20 | 207.20 | 207.80 | 207.80 | -0.29% | 58,994 |
| Aug 26, 2025 | 210.60 | 210.60 | 208.20 | 208.40 | 208.40 | -1.98% | 155,149 |
| Aug 25, 2025 | 213.60 | 214.20 | 212.40 | 212.60 | 212.60 | -0.84% | 44,610 |
| Aug 22, 2025 | 215.00 | 216.20 | 214.40 | 214.40 | 214.40 | -0.46% | 48,087 |
| Aug 21, 2025 | 215.60 | 216.60 | 214.40 | 215.40 | 215.40 | 0.28% | 52,113 |
| Aug 20, 2025 | 215.40 | 215.60 | 213.00 | 214.80 | 214.80 | 0.37% | 45,960 |
| Aug 19, 2025 | 213.40 | 214.40 | 212.00 | 214.00 | 214.00 | 0.28% | 51,137 |
| Aug 18, 2025 | 211.60 | 214.20 | 211.60 | 213.40 | 213.40 | 0.95% | 51,721 |
| Aug 15, 2025 | 213.20 | 213.40 | 210.60 | 211.40 | 211.40 | - | 31,129 |
| Aug 14, 2025 | 210.00 | 213.40 | 209.00 | 211.40 | 211.40 | 1.34% | 60,605 |
| Aug 13, 2025 | 209.00 | 209.00 | 207.20 | 208.60 | 208.60 | 0.19% | 34,155 |
| Aug 12, 2025 | 208.60 | 209.40 | 207.80 | 208.20 | 208.20 | 0.29% | 51,304 |
| Aug 11, 2025 | 205.60 | 207.80 | 205.00 | 207.60 | 207.60 | 1.17% | 39,215 |
| Aug 8, 2025 | 207.20 | 207.20 | 205.00 | 205.20 | 205.20 | -1.16% | 38,273 |
| Aug 7, 2025 | 204.40 | 208.20 | 204.00 | 207.60 | 207.60 | 1.86% | 85,551 |
| Aug 6, 2025 | 202.20 | 203.80 | 200.80 | 203.80 | 203.80 | 1.09% | 43,442 |
| Aug 5, 2025 | 199.70 | 201.60 | 198.70 | 201.60 | 201.60 | 1.36% | 97,087 |
| Aug 4, 2025 | 193.80 | 198.90 | 191.70 | 198.90 | 198.90 | 1.32% | 94,351 |
| Jul 31, 2025 | 193.80 | 196.30 | 192.40 | 196.30 | 196.30 | 1.76% | 86,880 |
| Jul 30, 2025 | 194.10 | 194.60 | 192.10 | 192.90 | 192.90 | -0.62% | 61,567 |
| Jul 29, 2025 | 194.30 | 194.70 | 193.40 | 194.10 | 194.10 | 0.10% | 47,024 |
| Jul 28, 2025 | 197.70 | 197.70 | 193.70 | 193.90 | 193.90 | -1.32% | 48,578 |
| Jul 25, 2025 | 196.70 | 197.20 | 195.70 | 196.50 | 196.50 | -0.30% | 35,753 |
| Jul 24, 2025 | 197.00 | 198.00 | 196.20 | 197.10 | 197.10 | 0.72% | 78,808 |
| Jul 23, 2025 | 195.10 | 196.70 | 194.60 | 195.70 | 195.70 | 0.31% | 48,280 |
| Jul 22, 2025 | 195.40 | 195.60 | 193.70 | 195.10 | 195.10 | -0.31% | 43,277 |
| Jul 21, 2025 | 195.60 | 196.70 | 194.80 | 195.70 | 195.70 | -0.10% | 55,326 |
| Jul 18, 2025 | 195.10 | 195.90 | 194.50 | 195.90 | 195.90 | 0.67% | 43,209 |