Bâloise Holding AG - BALN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	202	203.2	203.2	203.4	201.2	121,367
December 03, 2025	203	202	202	204.2	201.2	179,109
December 02, 2025	203	204.8	204.8	205.6	200.2	188,017
December 01, 2025	209.6	203.8	203.8	210	203	202,113
November 28, 2025	210.2	210.2	210.2	211	208.8	91,572
November 27, 2025	208.6	210.2	210.2	211	208.6	58,030
November 26, 2025	207.6	208.4	208.4	209	206.4	52,661
November 25, 2025	202.4	206.6	206.6	206.8	202.4	102,365
November 24, 2025	206	200.6	200.6	206.6	200.6	364,333
November 21, 2025	208.2	206.4	206.4	208.6	206.2	51,045
November 20, 2025	206.4	207.6	207.6	209.2	206.4	41,265
November 19, 2025	204.4	205.6	205.6	207	203.2	38,645
November 18, 2025	206.6	204.6	204.6	206.6	202.4	68,274
November 17, 2025	209	207	207	210	206.6	42,769
November 14, 2025	210	209.2	209.2	210.2	207.4	42,394
November 13, 2025	209.8	210.4	210.4	212.4	209.4	60,234
November 12, 2025	208	209.2	209.2	210.4	207.4	66,486
November 11, 2025	205	206.4	206.4	207.4	204.8	54,505
November 10, 2025	203.2	205.6	205.6	206.6	203.2	46,975
November 07, 2025	201.8	203	203	203.8	199.8	49,330
November 06, 2025	201.8	202.8	202.8	203.2	199.8	52,454
November 05, 2025	202	201.8	201.8	202.4	199.4	44,809
November 04, 2025	201.4	201.6	201.6	201.8	198.5	34,490
November 03, 2025	199	202	202	203.2	199	45,693
October 31, 2025	201.8	199.4	199.4	201.8	198.2	47,761
October 30, 2025	201.8	201.2	201.2	202	200.6	27,373
October 29, 2025	201.2	201.6	201.6	201.8	199.6	55,654
October 28, 2025	200.2	202	202	202	200	37,917
October 27, 2025	200	202	202	202	199.8	35,108
October 24, 2025	198.8	200.4	200.4	200.4	198	30,659
October 23, 2025	197.2	199.4	199.4	200.4	197	39,682
October 22, 2025	198	197.5	197.5	198	196	41,708
October 21, 2025	196.1	197.1	197.1	197.1	195.4	82,320
October 20, 2025	197.4	195.9	195.9	198.2	195.1	64,852
October 17, 2025	196.6	196.7	196.7	197.1	194.1	58,806
October 16, 2025	202	198.1	198.1	203	196.8	50,517
October 15, 2025	204.4	202	202	204.6	201.8	60,254
October 14, 2025	201.2	204.2	204.2	204.4	201.2	54,375
October 13, 2025	202	201.2	201.2	203.4	200.2	62,299
October 10, 2025	202	201.6	201.6	203	201	36,818
October 09, 2025	203.6	201.4	201.4	203.8	201.4	49,425
October 08, 2025	199.3	203	203	203	199	67,941
October 07, 2025	197.7	198.9	198.9	199.6	197.3	67,727
October 06, 2025	195.2	198	198	198	195	50,517
October 03, 2025	196	195.2	195.2	197.1	193.8	61,499
October 02, 2025	195.3	195.4	195.4	197.1	195	73,112
October 01, 2025	196.5	197.1	197.1	197.1	195	54,201
September 30, 2025	196.1	196.4	196.4	196.7	194.3	83,831
September 29, 2025	196.8	195.9	195.9	197	195.1	55,429
September 26, 2025	194.9	196.4	196.4	196.6	194.9	114,236
September 25, 2025	196.4	195	195	197.3	195	75,698
September 24, 2025	197.1	197.5	197.5	198.3	195.8	38,860
September 23, 2025	198.5	198	198	199.7	197.6	52,915
September 22, 2025	196.7	198.3	198.3	198.6	196.5	57,868
September 19, 2025	196.3	196.6	196.6	197.6	196	299,112
September 18, 2025	197.7	196.9	196.9	198.6	196.2	87,639
September 17, 2025	198.3	198.2	198.2	199.2	196.6	65,603
September 16, 2025	201.6	199	199	201.6	197.7	77,964
September 15, 2025	201.6	202.8	202.8	203	200.4	45,992
September 12, 2025	201.4	200.2	200.2	202	199.2	51,582

Bâloise Holding AG (BALN.SW) SIX