Helvetia Holding AG (FRA:HVXA)
Germany
· Delayed Price · Currency is EUR 208.60
-4.00 (-1.88%)
At close: Dec 5, 2025
Helvetia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0.38% | - |
| Dec 4, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - | - |
| Dec 3, 2025 | 215.80 | 215.80 | 212.40 | 212.60 | 212.60 | -1.48% | 200 |
| Dec 2, 2025 | 218.80 | 218.80 | 215.80 | 215.80 | 215.80 | 0.37% | 25 |
| Dec 1, 2025 | 221.40 | 221.40 | 215.00 | 215.00 | 215.00 | -2.98% | - |
| Nov 28, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.09% | - |
| Nov 27, 2025 | 220.00 | 224.20 | 220.00 | 221.40 | 221.40 | 0.54% | 51 |
| Nov 26, 2025 | 217.60 | 220.20 | 217.60 | 220.20 | 220.20 | 1.29% | - |
| Nov 25, 2025 | 213.80 | 217.40 | 213.80 | 217.40 | 217.40 | 1.59% | 40 |
| Nov 24, 2025 | 217.60 | 217.60 | 214.00 | 214.00 | 214.00 | -1.74% | - |
| Nov 21, 2025 | 220.20 | 220.20 | 217.80 | 217.80 | 217.80 | -1.00% | - |
| Nov 20, 2025 | 217.60 | 220.00 | 217.60 | 220.00 | 220.00 | 1.10% | - |
| Nov 19, 2025 | 216.80 | 217.60 | 216.80 | 217.60 | 217.60 | 0.37% | - |
| Nov 18, 2025 | 221.00 | 221.00 | 216.80 | 216.80 | 216.80 | -1.63% | 74 |
| Nov 17, 2025 | 222.80 | 222.80 | 220.40 | 220.40 | 220.40 | -0.99% | - |
| Nov 14, 2025 | 224.80 | 224.80 | 222.60 | 222.60 | 222.60 | -0.89% | - |
| Nov 13, 2025 | 223.40 | 224.60 | 223.40 | 224.60 | 224.60 | 0.54% | - |
| Nov 12, 2025 | 219.40 | 223.40 | 219.40 | 223.40 | 223.40 | 1.82% | - |
| Nov 11, 2025 | 218.20 | 219.40 | 218.20 | 219.40 | 219.40 | 0.64% | - |
| Nov 10, 2025 | 215.20 | 218.00 | 215.20 | 218.00 | 218.00 | 1.11% | - |
| Nov 7, 2025 | 214.20 | 215.60 | 214.20 | 215.60 | 215.60 | 0.56% | - |
| Nov 6, 2025 | 213.40 | 214.40 | 213.40 | 214.40 | 214.40 | 0.28% | - |
| Nov 5, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.19% | - |
| Nov 4, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.09% | - |
| Nov 3, 2025 | 210.80 | 216.20 | 210.80 | 214.00 | 214.00 | 1.52% | 5 |
| Oct 31, 2025 | 213.60 | 213.60 | 210.80 | 210.80 | 210.80 | -1.31% | - |
| Oct 30, 2025 | 213.00 | 215.00 | 213.00 | 213.60 | 213.60 | 0.28% | 100 |
| Oct 29, 2025 | 214.40 | 214.40 | 213.00 | 213.00 | 213.00 | -0.56% | - |
| Oct 28, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.09% | - |
| Oct 27, 2025 | 212.80 | 214.00 | 212.80 | 214.00 | 214.00 | 0.47% | - |
| Oct 24, 2025 | 212.00 | 213.00 | 212.00 | 213.00 | 213.00 | 0.47% | - |
| Oct 23, 2025 | 209.60 | 212.00 | 209.60 | 212.00 | 212.00 | 1.05% | - |
| Oct 22, 2025 | 209.00 | 209.80 | 209.00 | 209.80 | 209.80 | 0.48% | - |
| Oct 21, 2025 | 208.80 | 209.80 | 208.80 | 208.80 | 208.80 | - | 35 |
| Oct 20, 2025 | 209.00 | 209.00 | 208.80 | 208.80 | 208.80 | -0.19% | - |
| Oct 17, 2025 | 209.80 | 209.80 | 209.20 | 209.20 | 209.20 | -0.10% | - |
| Oct 16, 2025 | 215.00 | 215.00 | 209.40 | 209.40 | 209.40 | -2.60% | - |
| Oct 15, 2025 | 216.20 | 216.20 | 215.00 | 215.00 | 215.00 | -0.56% | - |
| Oct 14, 2025 | 212.80 | 217.20 | 212.80 | 216.20 | 216.20 | 1.69% | 29 |
| Oct 13, 2025 | 213.00 | 213.00 | 212.60 | 212.60 | 212.60 | -0.19% | - |
| Oct 10, 2025 | 213.00 | 215.40 | 213.00 | 213.00 | 213.00 | - | 50 |
| Oct 9, 2025 | 214.40 | 214.40 | 213.00 | 213.00 | 213.00 | -0.65% | - |
| Oct 8, 2025 | 210.80 | 214.40 | 210.80 | 214.40 | 214.40 | 1.71% | - |
| Oct 7, 2025 | 209.20 | 210.80 | 209.20 | 210.80 | 210.80 | 0.86% | - |
| Oct 6, 2025 | 205.00 | 209.00 | 205.00 | 209.00 | 209.00 | 2.05% | - |
| Oct 3, 2025 | 205.60 | 205.60 | 204.80 | 204.80 | 204.80 | -0.39% | - |
| Oct 2, 2025 | 207.20 | 207.20 | 205.60 | 205.60 | 205.60 | -0.77% | - |
| Oct 1, 2025 | 206.60 | 207.20 | 206.60 | 207.20 | 207.20 | 0.39% | - |
| Sep 30, 2025 | 205.60 | 206.40 | 205.60 | 206.40 | 206.40 | 0.39% | 100 |
| Sep 29, 2025 | 206.80 | 206.80 | 205.60 | 205.60 | 205.60 | -0.58% | - |
| Sep 26, 2025 | 205.60 | 206.80 | 205.60 | 206.80 | 206.80 | 0.58% | - |
| Sep 25, 2025 | 208.40 | 208.40 | 205.60 | 205.60 | 205.60 | -1.72% | - |
| Sep 24, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 0.10% | 50 |
| Sep 23, 2025 | 208.80 | 209.00 | 208.80 | 209.00 | 209.00 | 0.10% | - |
| Sep 22, 2025 | 207.80 | 208.80 | 207.80 | 208.80 | 208.80 | 0.48% | - |
| Sep 19, 2025 | 206.80 | 207.80 | 206.80 | 207.80 | 207.80 | 0.48% | - |
| Sep 18, 2025 | 208.20 | 208.20 | 206.80 | 206.80 | 206.80 | -0.77% | - |
| Sep 17, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -0.10% | - |
| Sep 16, 2025 | 212.20 | 212.20 | 208.60 | 208.60 | 208.60 | -1.60% | 770 |
| Sep 15, 2025 | 210.20 | 212.00 | 210.20 | 212.00 | 212.00 | 0.86% | - |
| Sep 12, 2025 | 211.20 | 211.20 | 210.20 | 210.20 | 210.20 | -0.47% | - |
| Sep 11, 2025 | 211.40 | 211.40 | 211.20 | 211.20 | 211.20 | 0.86% | - |
| Sep 10, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.10% | - |
| Sep 9, 2025 | 208.40 | 209.20 | 208.40 | 209.20 | 209.20 | 0.48% | - |
| Sep 8, 2025 | 210.80 | 210.80 | 208.20 | 208.20 | 208.20 | -1.51% | - |
| Sep 5, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - | - |
| Sep 4, 2025 | 210.80 | 211.40 | 210.80 | 211.40 | 211.40 | 0.38% | - |
| Sep 3, 2025 | 216.80 | 216.80 | 210.60 | 210.60 | 210.60 | -0.19% | - |
| Sep 2, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.47% | - |
| Sep 1, 2025 | 221.80 | 221.80 | 212.00 | 212.00 | 212.00 | -4.25% | - |
| Aug 29, 2025 | 218.60 | 221.40 | 218.60 | 221.40 | 221.40 | 1.28% | - |
| Aug 28, 2025 | 220.80 | 220.80 | 218.60 | 218.60 | 218.60 | -1.00% | - |
| Aug 27, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.09% | - |
| Aug 26, 2025 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | -1.78% | 2 |
| Aug 25, 2025 | 226.20 | 226.20 | 225.00 | 225.00 | 225.00 | -0.62% | - |
| Aug 22, 2025 | 227.60 | 227.60 | 226.40 | 226.40 | 226.40 | -0.53% | - |
| Aug 21, 2025 | 227.20 | 227.60 | 227.20 | 227.60 | 227.60 | 0.09% | - |
| Aug 20, 2025 | 225.60 | 227.40 | 225.60 | 227.40 | 227.40 | 0.80% | - |
| Aug 19, 2025 | 230.60 | 230.60 | 225.60 | 225.60 | 225.60 | 0.36% | 95 |
| Aug 18, 2025 | 222.20 | 224.80 | 222.20 | 224.80 | 224.80 | 1.17% | - |
| Aug 15, 2025 | 222.80 | 222.80 | 222.20 | 222.20 | 222.20 | -0.27% | - |
| Aug 14, 2025 | 219.40 | 222.80 | 219.40 | 222.80 | 222.80 | 1.55% | - |
| Aug 13, 2025 | 219.20 | 219.40 | 219.20 | 219.40 | 219.40 | 0.09% | - |
| Aug 12, 2025 | 218.40 | 223.00 | 218.40 | 219.20 | 219.20 | 0.46% | 30 |
| Aug 11, 2025 | 216.20 | 218.20 | 216.20 | 218.20 | 218.20 | 0.93% | - |
| Aug 8, 2025 | 218.80 | 218.80 | 216.20 | 216.20 | 216.20 | -1.28% | - |
| Aug 7, 2025 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 1.96% | - |
| Aug 6, 2025 | 219.60 | 219.60 | 214.80 | 214.80 | 214.80 | 0.47% | 100 |
| Aug 5, 2025 | 210.80 | 213.80 | 210.80 | 213.80 | 213.80 | 1.42% | - |
| Aug 4, 2025 | 208.60 | 210.80 | 208.60 | 210.80 | 210.80 | 0.38% | - |
| Aug 1, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.19% | 50 |
| Jul 31, 2025 | 206.00 | 209.60 | 206.00 | 209.60 | 209.60 | 1.75% | - |
| Jul 30, 2025 | 206.60 | 206.60 | 206.00 | 206.00 | 206.00 | -0.29% | - |
| Jul 29, 2025 | 206.40 | 206.60 | 206.40 | 206.60 | 206.60 | 0.10% | - |
| Jul 28, 2025 | 208.40 | 208.40 | 206.40 | 206.40 | 206.40 | -1.05% | - |
| Jul 25, 2025 | 209.00 | 209.40 | 208.60 | 208.60 | 208.60 | -0.19% | - |
| Jul 24, 2025 | 207.80 | 209.00 | 207.80 | 209.00 | 209.00 | -0.67% | - |
| Jul 23, 2025 | 207.60 | 210.40 | 207.60 | 210.40 | 210.40 | 1.35% | - |
| Jul 22, 2025 | 207.80 | 207.80 | 207.60 | 207.60 | 207.60 | -0.10% | - |
| Jul 21, 2025 | 208.20 | 209.40 | 207.80 | 207.80 | 207.80 | 0.58% | - |