Helvetia Holding AG (SWX:HELN)
Switzerland
· Delayed Price · Currency is CHF 197.20
-4.40 (-2.18%)
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 | 201.20 | 201.60 | 197.20 | 197.20 | 197.20 | -2.18% | 584,362 |
| Dec 4, 2025 | 200.00 | 201.60 | 199.40 | 201.60 | 201.60 | 0.70% | 83,437 |
| Dec 3, 2025 | 202.20 | 202.20 | 199.10 | 200.20 | 200.20 | -1.48% | 66,016 |
| Dec 2, 2025 | 202.60 | 203.40 | 198.40 | 203.20 | 203.20 | 0.30% | 133,379 |
| Dec 1, 2025 | 209.40 | 209.40 | 201.00 | 202.60 | 202.60 | -2.78% | 154,360 |
| Nov 28, 2025 | 208.80 | 208.80 | 207.00 | 208.40 | 208.40 | - | 81,658 |
| Nov 27, 2025 | 207.20 | 209.00 | 206.60 | 208.40 | 208.40 | 0.68% | 38,889 |
| Nov 26, 2025 | 205.80 | 207.00 | 204.20 | 207.00 | 207.00 | 1.07% | 48,360 |
| Nov 25, 2025 | 202.40 | 204.80 | 200.80 | 204.80 | 204.80 | 1.89% | 61,254 |
| Nov 24, 2025 | 205.00 | 205.40 | 199.00 | 201.00 | 201.00 | -1.66% | 184,352 |
| Nov 21, 2025 | 206.40 | 206.40 | 204.00 | 204.40 | 204.40 | -0.87% | 48,741 |
| Nov 20, 2025 | 205.40 | 207.20 | 204.60 | 206.20 | 206.20 | 1.08% | 53,700 |
| Nov 19, 2025 | 202.60 | 204.80 | 201.40 | 204.00 | 204.00 | 0.69% | 28,436 |
| Nov 18, 2025 | 204.40 | 204.40 | 200.80 | 202.60 | 202.60 | -1.27% | 48,554 |
| Nov 17, 2025 | 207.40 | 207.80 | 204.60 | 205.20 | 205.20 | -0.97% | 41,780 |
| Nov 14, 2025 | 208.40 | 208.60 | 205.40 | 207.20 | 207.20 | -0.86% | 54,902 |
| Nov 13, 2025 | 209.00 | 210.20 | 207.80 | 209.00 | 209.00 | 0.29% | 54,212 |
| Nov 12, 2025 | 206.20 | 208.80 | 205.20 | 208.40 | 208.40 | 1.56% | 77,187 |
| Nov 11, 2025 | 204.80 | 205.60 | 204.00 | 205.20 | 205.20 | 0.29% | 57,105 |
| Nov 10, 2025 | 202.20 | 204.80 | 201.40 | 204.60 | 204.60 | 1.09% | 57,083 |
| Nov 7, 2025 | 200.60 | 202.40 | 198.30 | 202.40 | 202.40 | 0.50% | 54,764 |
| Nov 6, 2025 | 200.20 | 201.40 | 197.80 | 201.40 | 201.40 | 0.40% | 66,785 |
| Nov 5, 2025 | 200.20 | 200.60 | 197.50 | 200.60 | 200.60 | - | 58,987 |
| Nov 4, 2025 | 200.20 | 200.60 | 196.60 | 200.60 | 200.60 | -0.20% | 49,834 |
| Nov 3, 2025 | 197.50 | 201.40 | 197.50 | 201.00 | 201.00 | 1.82% | 54,193 |
| Oct 31, 2025 | 199.80 | 199.80 | 196.60 | 197.40 | 197.40 | -1.25% | 73,435 |
| Oct 30, 2025 | 199.60 | 200.40 | 198.80 | 199.90 | 199.90 | 0.20% | 49,268 |
| Oct 29, 2025 | 198.90 | 200.00 | 197.80 | 199.50 | 199.50 | -0.15% | 43,624 |
| Oct 28, 2025 | 199.70 | 200.60 | 198.30 | 199.80 | 199.80 | -0.10% | 51,085 |
| Oct 27, 2025 | 198.90 | 200.00 | 198.10 | 200.00 | 200.00 | 0.60% | 45,136 |
| Oct 24, 2025 | 197.60 | 198.80 | 196.30 | 198.80 | 198.80 | 0.61% | 29,806 |
| Oct 23, 2025 | 196.00 | 198.60 | 195.30 | 197.60 | 197.60 | 1.02% | 39,503 |
| Oct 22, 2025 | 195.50 | 195.80 | 194.10 | 195.60 | 195.60 | 0.46% | 43,164 |
| Oct 21, 2025 | 194.50 | 195.70 | 193.40 | 194.70 | 194.70 | 0.15% | 49,739 |
| Oct 20, 2025 | 196.30 | 196.80 | 193.50 | 194.40 | 194.40 | -0.41% | 56,432 |
| Oct 17, 2025 | 194.30 | 195.80 | 192.30 | 195.20 | 195.20 | -0.31% | 155,352 |
| Oct 16, 2025 | 200.80 | 201.20 | 194.40 | 195.80 | 195.80 | -2.68% | 111,292 |
| Oct 15, 2025 | 202.80 | 203.00 | 200.60 | 201.20 | 201.20 | -0.79% | 39,272 |
| Oct 14, 2025 | 199.10 | 202.80 | 198.60 | 202.80 | 202.80 | 1.65% | 56,514 |
| Oct 13, 2025 | 200.60 | 201.80 | 199.00 | 199.50 | 199.50 | -0.25% | 41,373 |
| Oct 10, 2025 | 200.00 | 201.40 | 199.40 | 200.00 | 200.00 | -0.20% | 59,098 |
| Oct 9, 2025 | 201.40 | 202.60 | 200.20 | 200.40 | 200.40 | -0.60% | 66,487 |
| Oct 8, 2025 | 198.70 | 201.60 | 197.50 | 201.60 | 201.60 | 1.87% | 97,137 |
| Oct 7, 2025 | 196.10 | 198.30 | 195.50 | 197.90 | 197.90 | 0.76% | 109,729 |
| Oct 6, 2025 | 194.10 | 196.40 | 193.50 | 196.40 | 196.40 | 1.76% | 81,434 |
| Oct 3, 2025 | 194.70 | 195.40 | 191.70 | 193.00 | 193.00 | -0.52% | 101,243 |
| Oct 2, 2025 | 194.60 | 195.60 | 193.10 | 194.00 | 194.00 | -0.77% | 74,346 |
| Oct 1, 2025 | 195.30 | 195.50 | 193.50 | 195.50 | 195.50 | 0.41% | 42,750 |
| Sep 30, 2025 | 194.50 | 195.30 | 192.80 | 194.70 | 194.70 | 0.31% | 84,124 |
| Sep 29, 2025 | 195.20 | 195.70 | 193.50 | 194.10 | 194.10 | -0.36% | 63,056 |
| Sep 26, 2025 | 194.20 | 195.20 | 193.90 | 194.80 | 194.80 | 0.62% | 46,159 |
| Sep 25, 2025 | 195.30 | 195.60 | 193.50 | 193.60 | 193.60 | -1.38% | 42,229 |
| Sep 24, 2025 | 196.90 | 197.00 | 194.40 | 196.30 | 196.30 | -0.51% | 49,737 |
| Sep 23, 2025 | 198.00 | 198.20 | 196.70 | 197.30 | 197.30 | 0.15% | 99,763 |
| Sep 22, 2025 | 195.70 | 197.20 | 195.10 | 197.00 | 197.00 | 0.51% | 38,589 |
| Sep 19, 2025 | 195.20 | 196.10 | 194.50 | 196.00 | 196.00 | 0.51% | 166,072 |
| Sep 18, 2025 | 195.70 | 196.90 | 194.60 | 195.00 | 195.00 | -0.41% | 59,704 |
| Sep 17, 2025 | 195.90 | 197.50 | 195.20 | 195.80 | 195.80 | -0.25% | 59,291 |
| Sep 16, 2025 | 198.20 | 198.80 | 196.10 | 196.30 | 196.30 | -1.85% | 54,128 |
| Sep 15, 2025 | 198.60 | 201.40 | 198.40 | 200.00 | 200.00 | 0.91% | 47,209 |
| Sep 12, 2025 | 197.70 | 200.40 | 197.50 | 198.20 | 198.20 | -0.45% | 101,015 |
| Sep 11, 2025 | 199.70 | 200.60 | 198.00 | 199.10 | 199.10 | -0.10% | 61,063 |
| Sep 10, 2025 | 198.50 | 205.80 | 198.50 | 199.30 | 199.30 | 1.06% | 129,474 |
| Sep 9, 2025 | 196.80 | 198.00 | 195.80 | 197.20 | 197.20 | 0.61% | 121,303 |
| Sep 8, 2025 | 198.40 | 198.70 | 196.00 | 196.00 | 196.00 | -1.36% | 100,940 |
| Sep 5, 2025 | 200.60 | 202.40 | 198.40 | 198.70 | 198.70 | -0.75% | 139,248 |
| Sep 4, 2025 | 199.80 | 202.20 | 199.20 | 200.20 | 200.20 | 0.45% | 53,673 |
| Sep 3, 2025 | 196.80 | 200.80 | 194.00 | 199.30 | 199.30 | -0.10% | 94,953 |
| Sep 2, 2025 | 200.40 | 201.60 | 198.90 | 199.50 | 199.50 | -0.55% | 63,066 |
| Sep 1, 2025 | 205.80 | 206.60 | 199.60 | 200.60 | 200.60 | -2.53% | 81,427 |
| Aug 29, 2025 | 206.80 | 208.00 | 205.40 | 205.80 | 205.80 | -0.29% | 49,569 |
| Aug 28, 2025 | 209.00 | 209.80 | 205.40 | 206.40 | 206.40 | -0.67% | 62,496 |
| Aug 27, 2025 | 208.40 | 209.20 | 207.20 | 207.80 | 207.80 | -0.29% | 58,994 |
| Aug 26, 2025 | 210.60 | 210.60 | 208.20 | 208.40 | 208.40 | -1.98% | 155,060 |
| Aug 25, 2025 | 213.60 | 214.20 | 212.40 | 212.60 | 212.60 | -0.84% | 44,609 |
| Aug 22, 2025 | 215.00 | 216.20 | 214.40 | 214.40 | 214.40 | -0.46% | 47,961 |
| Aug 21, 2025 | 215.60 | 216.60 | 214.40 | 215.40 | 215.40 | 0.28% | 52,077 |
| Aug 20, 2025 | 215.40 | 215.60 | 213.00 | 214.80 | 214.80 | 0.37% | 45,909 |
| Aug 19, 2025 | 213.40 | 214.40 | 212.00 | 214.00 | 214.00 | 0.28% | 51,100 |
| Aug 18, 2025 | 211.60 | 214.20 | 211.60 | 213.40 | 213.40 | 0.95% | 51,669 |
| Aug 15, 2025 | 213.20 | 213.40 | 210.60 | 211.40 | 211.40 | - | 31,129 |
| Aug 14, 2025 | 210.00 | 213.40 | 209.00 | 211.40 | 211.40 | 1.34% | 60,605 |
| Aug 13, 2025 | 209.00 | 209.00 | 207.20 | 208.60 | 208.60 | 0.19% | 34,056 |
| Aug 12, 2025 | 208.60 | 209.40 | 207.80 | 208.20 | 208.20 | 0.29% | 51,304 |
| Aug 11, 2025 | 205.60 | 207.80 | 205.00 | 207.60 | 207.60 | 1.17% | 39,133 |
| Aug 8, 2025 | 207.20 | 207.20 | 205.00 | 205.20 | 205.20 | -1.16% | 38,273 |
| Aug 7, 2025 | 204.40 | 208.20 | 204.00 | 207.60 | 207.60 | 1.86% | 85,551 |
| Aug 6, 2025 | 202.20 | 203.80 | 200.80 | 203.80 | 203.80 | 1.09% | 43,369 |
| Aug 5, 2025 | 199.70 | 201.60 | 198.70 | 201.60 | 201.60 | 1.36% | 97,020 |
| Aug 4, 2025 | 193.80 | 198.90 | 191.70 | 198.90 | 198.90 | 1.32% | 94,351 |
| Jul 31, 2025 | 193.80 | 196.30 | 192.40 | 196.30 | 196.30 | 1.76% | 86,818 |
| Jul 30, 2025 | 194.10 | 194.60 | 192.10 | 192.90 | 192.90 | -0.62% | 61,567 |
| Jul 29, 2025 | 194.30 | 194.70 | 193.40 | 194.10 | 194.10 | 0.10% | 47,024 |
| Jul 28, 2025 | 197.70 | 197.70 | 193.70 | 193.90 | 193.90 | -1.32% | 48,542 |
| Jul 25, 2025 | 196.70 | 197.20 | 195.70 | 196.50 | 196.50 | -0.30% | 35,739 |
| Jul 24, 2025 | 197.00 | 198.00 | 196.20 | 197.10 | 197.10 | 0.72% | 78,808 |
| Jul 23, 2025 | 195.10 | 196.70 | 194.60 | 195.70 | 195.70 | 0.31% | 48,247 |
| Jul 22, 2025 | 195.40 | 195.60 | 193.70 | 195.10 | 195.10 | -0.31% | 43,277 |
| Jul 21, 2025 | 195.60 | 196.70 | 194.80 | 195.70 | 195.70 | -0.10% | 55,326 |
| Jul 18, 2025 | 195.10 | 195.90 | 194.50 | 195.90 | 195.90 | 0.67% | 43,190 |