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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	201.6	201	201	203	199.2	57,475
September 10, 2025	205.6	201.2	201.2	208	200	100,082
September 09, 2025	199.3	199.1	199.1	199.7	197.8	78,975
September 08, 2025	201	199.3	199.3	201	198.3	53,197
September 05, 2025	203	200.8	200.8	204.8	200.4	56,900
September 04, 2025	202.6	202.4	202.4	203.8	201	47,891
September 03, 2025	201.6	202	202	202.8	198.7	64,020
September 02, 2025	203.4	203	203	203.8	200.6	72,646
September 01, 2025	205	203.4	203.4	207.2	201.4	93,626
August 29, 2025	208.6	207.4	207.4	209.2	206.6	72,475
August 28, 2025	211.4	208.4	208.4	211.4	207.4	59,924
August 27, 2025	209.6	210.4	210.4	210.8	208.6	59,086
August 26, 2025	213	210.8	210.8	213	209.6	108,378
August 25, 2025	217	214	214	217	214	47,126
August 22, 2025	216.2	217	217	217.8	215.8	36,843
August 21, 2025	216	216.8	216.8	217	216	33,648
August 20, 2025	215.2	215.6	215.6	216.2	214.6	33,777
August 19, 2025	215	214.4	214.4	215.6	213	30,957
August 18, 2025	213.6	215.2	215.2	215.8	213	49,944
August 15, 2025	214	212.8	212.8	214	212	44,443
August 14, 2025	210.4	213	213	215.8	209.4	74,675
August 13, 2025	208.4	209.2	209.2	209.8	208.2	49,460
August 12, 2025	207	207.8	207.8	210.6	205.8	94,588
August 11, 2025	205.6	207.4	207.4	208.8	205.4	35,867
August 08, 2025	207.4	206	206	208.2	205.8	44,807
August 07, 2025	204	208	208	209	204	74,851
August 06, 2025	202	204.6	204.6	204.6	201.6	60,879
August 05, 2025	200	201.6	201.6	202.6	199.7	80,651
August 04, 2025	192.9	199.3	199.3	199.5	192.7	73,505
July 31, 2025	195.1	195.3	195.3	196.9	194	85,431
July 30, 2025	193.8	193.5	193.5	195.8	192.9	42,114
July 29, 2025	194.5	195.1	195.1	195.6	194.3	38,662
July 28, 2025	196.9	194.8	194.8	197.9	194.7	44,955
July 25, 2025	198.7	197.1	197.1	198.7	196.6	39,449
July 24, 2025	197.8	198.4	198.4	198.9	196.5	55,380
July 23, 2025	196.1	197.4	197.4	197.8	195.8	48,037
July 22, 2025	196.5	195.4	195.4	197	195.1	45,877
July 21, 2025	197	196.9	196.9	197.8	195.8	34,821
July 18, 2025	195.6	196.5	196.5	197	195.6	55,790
July 17, 2025	196.3	195	195	196.3	194.9	37,677
July 16, 2025	195.5	194.8	194.8	197	194.8	50,488
July 15, 2025	195.7	195.1	195.1	196.1	194.5	53,524
July 14, 2025	194.4	196	196	196.3	193.2	58,064
July 11, 2025	193	193.6	193.6	194.3	192.3	43,974
July 10, 2025	196	193.5	193.5	196.5	193.5	69,487
July 09, 2025	194.3	195.4	195.4	196.4	194.3	73,357
July 08, 2025	195	194.5	194.5	196	194.1	72,199
July 07, 2025	193.9	195.6	195.6	195.7	193.8	57,964
July 04, 2025	192.5	193.3	193.3	194.4	192.1	47,952

Bâloise Holding AG (BALN.SW) SIX