HIAG Immobilien Holding AG - HIAG.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	113.6	113.4	113.4	114	112.6	4,343
December 03, 2025	114	113.4	113.4	114.6	113	3,462
December 02, 2025	113.6	114	114	114.4	112.8	5,490
December 01, 2025	115.4	113.6	113.6	115.4	113.6	6,371
November 28, 2025	113.6	115.4	115.4	115.4	113.4	5,182
November 27, 2025	114	114	114	114.6	113.2	8,989
November 26, 2025	116.8	114	114	116.8	114	11,663
November 25, 2025	118	116.8	116.8	118	115.8	6,257
November 24, 2025	116.6	118	118	118.6	116.4	19,069
November 21, 2025	115.2	116.6	116.6	116.6	114.6	8,702
November 20, 2025	113.8	115	115	117	113.8	67,558
November 19, 2025	112.2	113	113	113.6	112.2	6,025
November 18, 2025	111.8	112.2	112.2	112.6	110.6	6,175
November 17, 2025	110.8	111.4	111.4	112.2	110.8	2,572
November 14, 2025	111.4	110.8	110.8	111.4	109.2	4,052
November 13, 2025	112	111.8	111.8	112	111	2,094
November 12, 2025	111.4	111.6	111.6	112	111.2	2,281
November 11, 2025	110.8	111	111	111.8	110	3,494
November 10, 2025	111	111	111	111.4	110	3,168
November 07, 2025	109.8	111	111	111	108.6	4,244
November 06, 2025	109.4	109.6	109.6	109.6	108	8,167
November 05, 2025	110	109.4	109.4	110	108.8	3,417
November 04, 2025	110	110	110	110	108.8	14,207
November 03, 2025	110	111	111	111	109.4	7,237
October 31, 2025	110.4	110.6	110.6	110.6	109	6,357
October 30, 2025	109.2	110.4	110.4	110.4	108.6	4,016
October 29, 2025	109.4	109.6	109.6	110.4	109.2	2,296
October 28, 2025	110.6	110	110	110.8	108.6	7,052
October 27, 2025	111	111	111	111.2	110.4	1,738
October 24, 2025	112	111	111	112	109.8	3,445
October 23, 2025	111.8	112.2	112.2	112.4	111.2	7,241
October 22, 2025	109.8	111	111	111.6	109.8	6,040
October 21, 2025	111.2	110	110	112	110	4,740
October 20, 2025	110.2	111.6	111.6	111.8	109.4	6,132
October 17, 2025	110.2	109.8	109.8	110.2	109.2	3,800
October 16, 2025	110.4	110.4	110.4	110.6	109.4	3,000
October 15, 2025	110.6	110	110	111.6	109.4	10,215
October 14, 2025	109.6	110.6	110.6	110.6	109.4	4,104
October 13, 2025	109	109.6	109.6	110.6	108.8	12,288
October 10, 2025	108	109.4	109.4	109.4	108	6,933
October 09, 2025	108.8	108	108	109.2	107.6	4,225
October 08, 2025	109	108.8	108.8	109.6	107.8	4,361
October 07, 2025	110	109.2	109.2	110.4	108.8	4,255
October 06, 2025	110	109.8	109.8	110	108.6	5,831
October 03, 2025	109.6	109.8	109.8	110.6	109.2	7,002
October 02, 2025	109.6	109.4	109.4	109.6	108	5,603
October 01, 2025	111	109.2	109.2	111	108.6	7,163
September 30, 2025	111	111.6	111.6	111.6	110.4	8,905
September 29, 2025	110.2	111.2	111.2	111.2	109.2	4,717
September 26, 2025	111	110	110	111	109.8	3,407
September 25, 2025	113	110.4	110.4	113	110.4	5,065
September 24, 2025	111.8	113	113	113	111.8	5,517
September 23, 2025	113.2	112	112	113.8	111.4	7,191
September 22, 2025	115	112.8	112.8	115.2	112.6	7,666
September 19, 2025	114.8	115.6	115.6	116.6	114.8	90,197
September 18, 2025	113.8	114.4	114.4	115	113.4	8,471
September 17, 2025	113.8	113.6	113.6	114.2	113	6,395
September 16, 2025	113	113	113	114.4	112.6	7,675
September 15, 2025	113.4	113	113	114.2	112.8	6,692
September 12, 2025	109.2	113	113	113.2	109.2	16,138

HIAG Immobilien Holding AG (HIAG.SW) SIX