HIAG Immobilien Holding AG (SWX:HIAG)
Switzerland
· Delayed Price · Currency is CHF 112.20
-1.20 (-1.06%)
Dec 5, 2025, 5:30 PM CET
SWX:HIAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 113.60 | 114.00 | 112.60 | 113.40 | 113.40 | - | 4,342 |
| Dec 3, 2025 | 114.00 | 114.60 | 113.00 | 113.40 | 113.40 | -0.53% | 3,462 |
| Dec 2, 2025 | 113.60 | 114.40 | 112.80 | 114.00 | 114.00 | 0.35% | 5,478 |
| Dec 1, 2025 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | -1.56% | 6,371 |
| Nov 28, 2025 | 113.60 | 115.40 | 113.40 | 115.40 | 115.40 | 1.23% | 5,182 |
| Nov 27, 2025 | 114.00 | 114.60 | 113.20 | 114.00 | 114.00 | - | 8,989 |
| Nov 26, 2025 | 116.80 | 116.80 | 114.00 | 114.00 | 114.00 | -2.40% | 11,663 |
| Nov 25, 2025 | 118.00 | 118.00 | 115.80 | 116.80 | 116.80 | -1.02% | 6,257 |
| Nov 24, 2025 | 116.60 | 118.60 | 116.40 | 118.00 | 118.00 | 1.20% | 19,063 |
| Nov 21, 2025 | 115.20 | 116.60 | 114.60 | 116.60 | 116.60 | 1.39% | 8,702 |
| Nov 20, 2025 | 113.80 | 117.00 | 113.80 | 115.00 | 115.00 | 1.77% | 67,558 |
| Nov 19, 2025 | 112.20 | 113.60 | 112.20 | 113.00 | 113.00 | 0.71% | 6,025 |
| Nov 18, 2025 | 111.80 | 112.60 | 110.60 | 112.20 | 112.20 | 0.72% | 6,175 |
| Nov 17, 2025 | 110.80 | 112.20 | 110.80 | 111.40 | 111.40 | 0.54% | 2,568 |
| Nov 14, 2025 | 111.40 | 111.40 | 109.20 | 110.80 | 110.80 | -0.89% | 4,051 |
| Nov 13, 2025 | 112.00 | 112.00 | 111.00 | 111.80 | 111.80 | 0.18% | 2,071 |
| Nov 12, 2025 | 111.40 | 112.00 | 111.20 | 111.60 | 111.60 | 0.54% | 2,281 |
| Nov 11, 2025 | 110.80 | 111.80 | 110.00 | 111.00 | 111.00 | - | 3,491 |
| Nov 10, 2025 | 111.00 | 111.40 | 110.00 | 111.00 | 111.00 | - | 3,164 |
| Nov 7, 2025 | 109.80 | 111.00 | 108.60 | 111.00 | 111.00 | 1.28% | 4,244 |
| Nov 6, 2025 | 109.40 | 109.60 | 108.00 | 109.60 | 109.60 | 0.18% | 8,166 |
| Nov 5, 2025 | 110.00 | 110.00 | 108.80 | 109.40 | 109.40 | -0.55% | 3,403 |
| Nov 4, 2025 | 110.00 | 110.00 | 108.80 | 110.00 | 110.00 | -0.90% | 14,195 |
| Nov 3, 2025 | 110.00 | 111.00 | 109.40 | 111.00 | 111.00 | 0.36% | 7,237 |
| Oct 31, 2025 | 110.40 | 110.60 | 109.00 | 110.60 | 110.60 | 0.18% | 6,345 |
| Oct 30, 2025 | 109.20 | 110.40 | 108.60 | 110.40 | 110.40 | 0.73% | 4,016 |
| Oct 29, 2025 | 109.40 | 110.40 | 109.20 | 109.60 | 109.60 | -0.36% | 2,288 |
| Oct 28, 2025 | 110.60 | 110.80 | 108.60 | 110.00 | 110.00 | -0.90% | 7,052 |
| Oct 27, 2025 | 111.00 | 111.20 | 110.40 | 111.00 | 111.00 | - | 1,729 |
| Oct 24, 2025 | 112.00 | 112.00 | 109.80 | 111.00 | 111.00 | -1.07% | 3,435 |
| Oct 23, 2025 | 111.80 | 112.40 | 111.20 | 112.20 | 112.20 | 1.08% | 7,239 |
| Oct 22, 2025 | 109.80 | 111.60 | 109.80 | 111.00 | 111.00 | 0.91% | 6,040 |
| Oct 21, 2025 | 111.20 | 112.00 | 110.00 | 110.00 | 110.00 | -1.43% | 4,740 |
| Oct 20, 2025 | 110.20 | 111.80 | 109.40 | 111.60 | 111.60 | 1.64% | 6,124 |
| Oct 17, 2025 | 110.20 | 110.20 | 109.20 | 109.80 | 109.80 | -0.54% | 3,756 |
| Oct 16, 2025 | 110.40 | 110.60 | 109.40 | 110.40 | 110.40 | 0.36% | 2,999 |
| Oct 15, 2025 | 110.60 | 111.60 | 109.40 | 110.00 | 110.00 | -0.54% | 10,212 |
| Oct 14, 2025 | 109.60 | 110.60 | 109.40 | 110.60 | 110.60 | 0.91% | 4,104 |
| Oct 13, 2025 | 109.00 | 110.60 | 108.80 | 109.60 | 109.60 | 0.18% | 12,288 |
| Oct 10, 2025 | 108.00 | 109.40 | 108.00 | 109.40 | 109.40 | 1.30% | 6,924 |
| Oct 9, 2025 | 108.80 | 109.20 | 107.60 | 108.00 | 108.00 | -0.74% | 4,224 |
| Oct 8, 2025 | 109.00 | 109.60 | 107.80 | 108.80 | 108.80 | -0.37% | 4,338 |
| Oct 7, 2025 | 110.00 | 110.40 | 108.80 | 109.20 | 109.20 | -0.55% | 4,249 |
| Oct 6, 2025 | 110.00 | 110.00 | 108.60 | 109.80 | 109.80 | - | 5,831 |
| Oct 3, 2025 | 109.60 | 110.60 | 109.20 | 109.80 | 109.80 | 0.37% | 6,996 |
| Oct 2, 2025 | 109.60 | 109.60 | 108.00 | 109.40 | 109.40 | 0.18% | 5,603 |
| Oct 1, 2025 | 111.00 | 111.00 | 108.60 | 109.20 | 109.20 | -2.15% | 7,163 |
| Sep 30, 2025 | 111.00 | 111.60 | 110.40 | 111.60 | 111.60 | 0.36% | 8,903 |
| Sep 29, 2025 | 110.20 | 111.20 | 109.20 | 111.20 | 111.20 | 1.09% | 4,717 |
| Sep 26, 2025 | 111.00 | 111.00 | 109.80 | 110.00 | 110.00 | -0.36% | 3,372 |
| Sep 25, 2025 | 113.00 | 113.00 | 110.40 | 110.40 | 110.40 | -2.30% | 5,047 |
| Sep 24, 2025 | 111.80 | 113.00 | 111.80 | 113.00 | 113.00 | 0.89% | 5,496 |
| Sep 23, 2025 | 113.20 | 113.80 | 111.40 | 112.00 | 112.00 | -0.71% | 7,172 |
| Sep 22, 2025 | 115.00 | 115.20 | 112.60 | 112.80 | 112.80 | -2.42% | 7,657 |
| Sep 19, 2025 | 114.80 | 116.60 | 114.80 | 115.60 | 115.60 | 1.05% | 90,197 |
| Sep 18, 2025 | 113.80 | 115.00 | 113.40 | 114.40 | 114.40 | 0.70% | 8,471 |
| Sep 17, 2025 | 113.80 | 114.20 | 113.00 | 113.60 | 113.60 | 0.53% | 6,389 |
| Sep 16, 2025 | 113.00 | 114.40 | 112.60 | 113.00 | 113.00 | - | 7,675 |
| Sep 15, 2025 | 113.40 | 114.20 | 112.80 | 113.00 | 113.00 | - | 6,683 |
| Sep 12, 2025 | 109.20 | 113.20 | 109.20 | 113.00 | 113.00 | 3.29% | 16,135 |
| Sep 11, 2025 | 108.00 | 110.20 | 107.80 | 109.40 | 109.40 | 1.48% | 14,238 |
| Sep 10, 2025 | 108.20 | 108.20 | 107.40 | 107.80 | 107.80 | -0.55% | 7,838 |
| Sep 9, 2025 | 108.00 | 108.60 | 106.80 | 108.40 | 108.40 | 0.56% | 5,111 |
| Sep 8, 2025 | 105.60 | 107.80 | 104.60 | 107.80 | 107.80 | 2.28% | 10,836 |
| Sep 5, 2025 | 103.80 | 106.00 | 103.60 | 105.40 | 105.40 | 1.15% | 10,578 |
| Sep 4, 2025 | 103.00 | 104.80 | 103.00 | 104.20 | 104.20 | 0.77% | 3,454 |
| Sep 3, 2025 | 103.40 | 103.80 | 102.60 | 103.40 | 103.40 | - | 14,303 |
| Sep 2, 2025 | 105.80 | 106.00 | 102.80 | 103.40 | 103.40 | -2.45% | 11,818 |
| Sep 1, 2025 | 105.80 | 106.40 | 105.60 | 106.00 | 106.00 | 0.19% | 4,290 |
| Aug 29, 2025 | 106.60 | 106.60 | 105.40 | 105.80 | 105.80 | -0.56% | 2,322 |
| Aug 28, 2025 | 106.00 | 107.20 | 105.40 | 106.40 | 106.40 | 0.76% | 9,708 |
| Aug 27, 2025 | 104.40 | 106.00 | 104.40 | 105.60 | 105.60 | 1.34% | 8,378 |
| Aug 26, 2025 | 102.80 | 105.00 | 102.80 | 104.20 | 104.20 | 1.56% | 7,346 |
| Aug 25, 2025 | 104.20 | 104.20 | 102.20 | 102.60 | 102.60 | -1.35% | 8,678 |
| Aug 22, 2025 | 105.20 | 105.20 | 103.80 | 104.00 | 104.00 | -0.95% | 6,610 |
| Aug 21, 2025 | 102.60 | 105.20 | 102.60 | 105.00 | 105.00 | 2.34% | 23,145 |
| Aug 20, 2025 | 102.00 | 103.20 | 102.00 | 102.60 | 102.60 | 0.39% | 6,313 |
| Aug 19, 2025 | 104.60 | 104.60 | 101.80 | 102.20 | 102.20 | -2.67% | 10,889 |
| Aug 18, 2025 | 106.40 | 106.80 | 104.40 | 105.00 | 105.00 | -1.32% | 6,437 |
| Aug 15, 2025 | 105.40 | 106.40 | 105.00 | 106.40 | 106.40 | 0.95% | 2,694 |
| Aug 14, 2025 | 106.20 | 106.80 | 104.80 | 105.40 | 105.40 | -0.75% | 4,686 |
| Aug 13, 2025 | 106.40 | 107.40 | 105.40 | 106.20 | 106.20 | -0.38% | 4,684 |
| Aug 12, 2025 | 105.40 | 107.40 | 105.40 | 106.60 | 106.60 | 0.76% | 4,188 |
| Aug 11, 2025 | 105.40 | 106.00 | 104.80 | 105.80 | 105.80 | 0.19% | 21,443 |
| Aug 8, 2025 | 106.60 | 106.60 | 104.80 | 105.60 | 105.60 | -1.68% | 13,418 |
| Aug 7, 2025 | 110.40 | 110.40 | 107.40 | 107.40 | 107.40 | -2.89% | 4,917 |
| Aug 6, 2025 | 110.40 | 111.00 | 109.40 | 110.60 | 110.60 | 0.36% | 4,923 |
| Aug 5, 2025 | 109.20 | 111.00 | 108.40 | 110.20 | 110.20 | 1.10% | 9,618 |
| Aug 4, 2025 | 108.60 | 109.20 | 107.80 | 109.00 | 109.00 | 0.74% | 5,875 |
| Jul 31, 2025 | 108.00 | 108.40 | 107.40 | 108.20 | 108.20 | 0.19% | 6,061 |
| Jul 30, 2025 | 108.60 | 108.60 | 107.40 | 108.00 | 108.00 | -0.74% | 3,295 |
| Jul 29, 2025 | 108.40 | 109.00 | 108.20 | 108.80 | 108.80 | 0.55% | 3,771 |
| Jul 28, 2025 | 108.60 | 109.20 | 108.00 | 108.20 | 108.20 | -0.55% | 7,024 |
| Jul 25, 2025 | 109.40 | 109.60 | 108.80 | 108.80 | 108.80 | -0.73% | 2,437 |
| Jul 24, 2025 | 110.60 | 110.60 | 109.40 | 109.60 | 109.60 | -0.54% | 2,193 |
| Jul 23, 2025 | 112.00 | 112.00 | 110.20 | 110.20 | 110.20 | -1.61% | 3,436 |
| Jul 22, 2025 | 111.40 | 112.00 | 111.40 | 112.00 | 112.00 | 0.72% | 2,542 |
| Jul 21, 2025 | 110.40 | 111.40 | 110.20 | 111.20 | 111.20 | 0.72% | 8,457 |
| Jul 18, 2025 | 110.00 | 110.40 | 109.80 | 110.40 | 110.40 | - | 6,165 |
| Jul 17, 2025 | 109.00 | 110.80 | 108.80 | 110.40 | 110.40 | 1.47% | 9,082 |