Baloise Holding AG (ETR:BLON)
Germany
· Delayed Price · Currency is EUR 216.80
0.00 (0.00%)
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 | 214.40 | 216.80 | 214.20 | 216.80 | 216.80 | - | 490 |
| Dec 3, 2025 | 217.40 | 217.40 | 216.80 | 216.80 | 216.80 | -3.73% | 122 |
| Nov 28, 2025 | 224.60 | 225.20 | 224.20 | 225.20 | 225.20 | 4.65% | 218 |
| Nov 24, 2025 | 221.20 | 221.20 | 215.20 | 215.20 | 215.20 | -2.98% | 348 |
| Nov 21, 2025 | 223.60 | 224.00 | 221.80 | 221.80 | 221.80 | -0.63% | 312 |
| Nov 20, 2025 | 224.40 | 224.60 | 223.20 | 223.20 | 223.20 | 0.90% | 119 |
| Nov 19, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - | - |
| Nov 18, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.43% | - |
| Nov 17, 2025 | 225.80 | 225.80 | 224.40 | 224.40 | 224.40 | -1.23% | 79 |
| Nov 14, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | -0.53% | - |
| Nov 13, 2025 | 227.00 | 228.40 | 227.00 | 228.40 | 228.40 | 1.33% | 40 |
| Nov 12, 2025 | 224.60 | 225.40 | 224.40 | 225.40 | 225.40 | 1.26% | 327 |
| Nov 11, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.82% | - |
| Nov 10, 2025 | 220.00 | 220.80 | 220.00 | 220.80 | 220.80 | 1.28% | 40 |
| Nov 7, 2025 | 217.00 | 218.60 | 216.20 | 218.00 | 218.00 | 0.09% | 376 |
| Nov 6, 2025 | 215.60 | 217.80 | 215.60 | 217.80 | 217.80 | 0.46% | 358 |
| Nov 5, 2025 | 215.60 | 216.80 | 214.80 | 216.80 | 216.80 | -0.09% | 148 |
| Nov 4, 2025 | 216.20 | 217.00 | 216.20 | 217.00 | 217.00 | -0.46% | 40 |
| Nov 3, 2025 | 216.60 | 218.00 | 216.60 | 218.00 | 218.00 | 1.21% | 93 |
| Oct 31, 2025 | 214.00 | 215.40 | 213.80 | 215.40 | 215.40 | -0.74% | 96 |
| Oct 30, 2025 | 217.20 | 217.20 | 216.80 | 217.00 | 217.00 | -0.09% | 22 |
| Oct 29, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -0.55% | - |
| Oct 28, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.18% | - |
| Oct 27, 2025 | 216.40 | 218.00 | 216.20 | 218.00 | 218.00 | 0.55% | 147 |
| Oct 24, 2025 | 215.20 | 216.80 | 215.20 | 216.80 | 216.80 | 0.46% | 40 |
| Oct 23, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 0.94% | - |
| Oct 22, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.09% | - |
| Oct 21, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 0.66% | - |
| Oct 20, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.38% | - |
| Oct 17, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.28% | - |
| Oct 16, 2025 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -1.66% | - |
| Oct 15, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | -1.18% | - |
| Oct 14, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 1.67% | - |
| Oct 13, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -0.09% | - |
| Oct 10, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.28% | - |
| Oct 9, 2025 | 218.60 | 218.80 | 215.80 | 215.80 | 215.80 | -1.01% | 103 |
| Oct 8, 2025 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1.96% | 35 |
| Oct 7, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.56% | - |
| Oct 6, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 1.72% | - |
| Oct 3, 2025 | 209.40 | 209.40 | 209.00 | 209.00 | 209.00 | -0.76% | 11 |
| Oct 1, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0.19% | - |
| Sep 30, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.48% | - |
| Sep 29, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.57% | - |
| Sep 26, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.77% | - |
| Sep 25, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -1.32% | - |
| Sep 24, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.09% | - |
| Sep 23, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.09% | - |
| Sep 22, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.66% | - |
| Sep 19, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.19% | - |
| Sep 18, 2025 | 211.20 | 211.20 | 211.00 | 211.00 | 211.00 | -0.75% | 20 |
| Sep 17, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.28% | - |
| Sep 16, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.75% | - |
| Sep 15, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1.21% | - |
| Sep 12, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.37% | - |
| Sep 11, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - | - |
| Sep 10, 2025 | 217.80 | 217.80 | 215.20 | 215.20 | 215.20 | 0.84% | 77 |
| Sep 9, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -0.19% | - |
| Sep 8, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.37% | - |
| Sep 5, 2025 | 216.60 | 216.80 | 214.40 | 214.60 | 214.60 | -0.46% | 129 |
| Sep 4, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 0.09% | - |
| Sep 3, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -0.74% | - |
| Sep 2, 2025 | 214.60 | 217.00 | 214.60 | 217.00 | 217.00 | 0.93% | 77 |
| Sep 1, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -3.24% | 21 |
| Aug 28, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -1.42% | - |
| Aug 27, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -1.49% | 20 |
| Aug 25, 2025 | 230.60 | 230.60 | 228.40 | 228.80 | 228.80 | -0.78% | 78 |
| Aug 22, 2025 | 231.20 | 231.20 | 230.60 | 230.60 | 230.60 | -0.43% | 50 |
| Aug 21, 2025 | 231.00 | 231.60 | 231.00 | 231.60 | 231.60 | 1.85% | 36 |
| Aug 19, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -0.35% | - |
| Aug 18, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 1.24% | - |
| Aug 15, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -0.44% | - |
| Aug 14, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 1.98% | - |
| Aug 13, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Aug 12, 2025 | 222.40 | 222.40 | 220.00 | 220.00 | 220.00 | - | 30 |
| Aug 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.64% | - |
| Aug 8, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -1.18% | - |
| Aug 7, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | 1.47% | - |
| Aug 6, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.21% | 10 |
| Aug 5, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 1.13% | - |
| Aug 4, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.82% | - |
| Aug 1, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.38% | - |
| Jul 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.19% | 95 |
| Jul 29, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 0.10% | - |
| Jul 28, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.76% | - |
| Jul 25, 2025 | 211.80 | 211.80 | 211.00 | 211.00 | 211.00 | -0.47% | 18 |
| Jul 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.09% | - |
| Jul 23, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 0.86% | - |
| Jul 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | - |
| Jul 21, 2025 | 210.60 | 211.00 | 210.60 | 211.00 | 211.00 | 0.19% | 26 |
| Jul 18, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0.67% | - |
| Jul 17, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 0.19% | - |
| Jul 16, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -0.38% | - |
| Jul 15, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.38% | - |
| Jul 14, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 1.25% | - |
| Jul 11, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - | - |
| Jul 10, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -0.95% | - |
| Jul 9, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.67% | - |
| Jul 8, 2025 | 209.80 | 209.80 | 208.40 | 208.40 | 208.40 | -0.48% | 39 |
| Jul 7, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 1.26% | - |
| Jul 4, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -0.10% | 91 |