BALN.SW
Bâloise Holding AG (BALN.SW)
198.0000
Fr
-5.2000 (%-2.56)
BALN.SW: Bâloise Holding AG Historical Data
Historical price data, yearly archive and performance analysis for Bâloise Holding AG.
Historical Chart
Loading chart...
Average
OPEN 189.989
CLOSE 190.2
Low
LOW 160.2
High
HIGH 217.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2025 | 165.7 | 167.2 | 165.3 | 167.2 |
| 01/06/2025 | 168 | 168 | 166.6 | 167.3 |
| 01/07/2025 | 166.9 | 167.6 | 166 | 166.7 |
| 01/08/2025 | 167 | 167.5 | 166.4 | 167.5 |
| 01/09/2025 | 167.1 | 167.8 | 166.7 | 167 |
| 01/10/2025 | 166.8 | 169 | 164.8 | 164.8 |
| 01/13/2025 | 164 | 165.1 | 163.5 | 164.5 |
| 01/14/2025 | 165.3 | 165.5 | 163.4 | 163.6 |
| 01/15/2025 | 166.1 | 166.2 | 164.4 | 164.7 |
| 01/16/2025 | 165 | 165.3 | 164 | 164.6 |
| 01/17/2025 | 164.4 | 166.2 | 164.1 | 165.4 |
| 01/20/2025 | 165.8 | 166.2 | 164.6 | 165.1 |
| 01/21/2025 | 164.6 | 167 | 164.6 | 167 |
| 01/22/2025 | 166.4 | 167.9 | 165.9 | 166.3 |
| 01/23/2025 | 166.4 | 166.8 | 165.7 | 166 |
| 01/24/2025 | 166.5 | 166.5 | 165 | 165.6 |
| 01/27/2025 | 165.5 | 168.6 | 165.5 | 168.6 |
| 01/28/2025 | 168.3 | 169.2 | 167.3 | 167.4 |
| 01/29/2025 | 168 | 168.1 | 166.3 | 167.2 |
| 01/30/2025 | 167.4 | 167.9 | 166.6 | 167 |
| 01/31/2025 | 167.2 | 167.5 | 166 | 166.5 |
| 02/03/2025 | 165 | 166.2 | 164.7 | 165.6 |
| 02/04/2025 | 165.2 | 165.4 | 164.1 | 165 |
| 02/05/2025 | 164.6 | 166.4 | 164.1 | 166.4 |
| 02/06/2025 | 166.5 | 167 | 165.9 | 166.3 |
| 02/07/2025 | 166.7 | 167.5 | 166.4 | 167 |
| 02/10/2025 | 166.7 | 169.7 | 166.7 | 169.7 |
| 02/11/2025 | 169.6 | 170.9 | 169.3 | 170.4 |
| 02/12/2025 | 169.5 | 170.4 | 168.2 | 168.5 |
| 02/13/2025 | 168.6 | 169.6 | 167.8 | 169.2 |
| 02/14/2025 | 168.6 | 169.4 | 166.9 | 167.7 |
| 02/17/2025 | 167.6 | 169.1 | 167.6 | 168.8 |
| 02/18/2025 | 168.8 | 169 | 167.5 | 168.3 |
| 02/19/2025 | 168.5 | 169 | 167.3 | 168 |
| 02/20/2025 | 168 | 169.1 | 167.7 | 168.2 |
| 02/21/2025 | 168.2 | 168.6 | 167 | 167.6 |
| 02/24/2025 | 168 | 169.5 | 168 | 169.2 |
| 02/25/2025 | 168.6 | 172 | 168.5 | 172 |
| 02/26/2025 | 171.1 | 173.8 | 171.1 | 173.4 |
| 02/27/2025 | 172.5 | 173.4 | 171.6 | 172.4 |
| 02/28/2025 | 171.9 | 173.8 | 171.7 | 173.7 |
| 03/03/2025 | 174 | 176.7 | 174 | 176.6 |
| 03/04/2025 | 176.1 | 178.2 | 176.1 | 176.6 |
| 03/05/2025 | 176.9 | 177 | 174.8 | 176.7 |
| 03/06/2025 | 177.5 | 177.6 | 175.4 | 176.5 |
| 03/07/2025 | 175.7 | 177.3 | 175.5 | 177.3 |
| 03/10/2025 | 178 | 178.3 | 174.5 | 174.5 |
| 03/11/2025 | 174.9 | 176 | 172.4 | 173.2 |
| 03/12/2025 | 174 | 179 | 173.8 | 179 |
| 03/13/2025 | 179.1 | 180 | 177.8 | 178.4 |
| 03/14/2025 | 178 | 178 | 176.2 | 177.2 |
| 03/17/2025 | 177.5 | 179.3 | 177.5 | 179.2 |
| 03/18/2025 | 179.9 | 182.2 | 178.6 | 179.9 |
| 03/19/2025 | 180.1 | 183.9 | 180 | 183.2 |
| 03/20/2025 | 182.9 | 184.3 | 181.6 | 184 |
| 03/21/2025 | 183.4 | 184.3 | 182.8 | 183.5 |
| 03/24/2025 | 182.6 | 184.1 | 181.2 | 181.2 |
| 03/25/2025 | 185 | 194.7 | 184.1 | 189 |
| 03/26/2025 | 188 | 190.8 | 188 | 190.4 |
| 03/27/2025 | 190.6 | 192.2 | 189.5 | 191.8 |
| 03/28/2025 | 192.3 | 192.3 | 189.5 | 189.7 |
| 03/31/2025 | 188.8 | 189 | 184.4 | 185.2 |
| 04/01/2025 | 186.1 | 187.5 | 185 | 187.5 |
| 04/02/2025 | 187.5 | 189 | 186.5 | 189 |
| 04/03/2025 | 186.5 | 188 | 185.4 | 186.5 |
| 04/04/2025 | 185.1 | 187.3 | 179.1 | 179.9 |
| 04/07/2025 | 168 | 175 | 160.2 | 168.4 |
| 04/08/2025 | 171.3 | 177.6 | 169.4 | 175 |
| 04/09/2025 | 170.6 | 171.6 | 164.7 | 168.4 |
| 04/10/2025 | 182.9 | 183 | 174.1 | 175.3 |
| 04/11/2025 | 176.2 | 176.5 | 172.7 | 175 |
| 04/14/2025 | 177.5 | 178.7 | 176.4 | 178.5 |
| 04/15/2025 | 178.9 | 181.8 | 178.5 | 181.8 |
| 04/16/2025 | 180.7 | 182.7 | 180 | 182.7 |
| 04/17/2025 | 183 | 186 | 182.1 | 185.7 |
| 04/22/2025 | 188.3 | 194.5 | 187.9 | 194.5 |
| 04/23/2025 | 194.3 | 194.3 | 185.9 | 191.3 |
| 04/24/2025 | 193 | 196.4 | 191.7 | 194.6 |
| 04/25/2025 | 188.5 | 188.6 | 179.2 | 184.2 |
| 04/28/2025 | 183.5 | 186.4 | 182 | 186.4 |
| 04/29/2025 | 179.3 | 182.2 | 178.1 | 181.3 |
| 04/30/2025 | 182.2 | 183.8 | 181 | 183.3 |
| 05/02/2025 | 184.6 | 187.8 | 182.9 | 187.5 |
| 05/05/2025 | 187.7 | 188.1 | 186.1 | 187.2 |
| 05/06/2025 | 187.7 | 191.3 | 187.5 | 190.7 |
| 05/07/2025 | 190.1 | 192 | 189.9 | 190.3 |
| 05/08/2025 | 189.5 | 190.7 | 188.5 | 188.9 |
| 05/09/2025 | 188.3 | 190.1 | 188.3 | 189.7 |
| 05/12/2025 | 189.7 | 189.9 | 185.7 | 188.3 |
| 05/13/2025 | 187.1 | 187.8 | 185.1 | 186.5 |
| 05/14/2025 | 185.8 | 188.2 | 185.7 | 188.1 |
| 05/15/2025 | 188.3 | 191.8 | 188.3 | 191.1 |
| 05/16/2025 | 190.3 | 192.4 | 190.3 | 192 |
| 05/19/2025 | 191.6 | 191.8 | 190.8 | 191.8 |
| 05/20/2025 | 191.6 | 193.2 | 190.6 | 192.7 |
| 05/21/2025 | 191.8 | 193.4 | 191.5 | 193 |
| 05/22/2025 | 192.4 | 193 | 190.6 | 192.7 |
| 05/23/2025 | 192 | 193.2 | 188.8 | 192.2 |
| 05/26/2025 | 191.8 | 194 | 191.7 | 193.5 |
| 05/27/2025 | 192 | 194 | 192 | 193.8 |
| 05/28/2025 | 192.7 | 194.1 | 191.8 | 192.4 |
| 05/30/2025 | 192 | 196.7 | 192 | 195.2 |
| 06/02/2025 | 194 | 195.8 | 193.3 | 194 |
| 06/03/2025 | 193.4 | 195.3 | 192.3 | 192.5 |
| 06/04/2025 | 192.4 | 193.2 | 191.4 | 191.8 |
| 06/05/2025 | 190.9 | 192.8 | 190 | 191.9 |
| 06/06/2025 | 191 | 193.6 | 191 | 193 |
| 06/10/2025 | 193 | 193.2 | 191.1 | 191.4 |
| 06/11/2025 | 190.4 | 192.2 | 190 | 190.9 |
| 06/12/2025 | 190.2 | 190.2 | 186.9 | 188.7 |
| 06/13/2025 | 189 | 189 | 185.4 | 185.4 |
| 06/16/2025 | 185.1 | 187.1 | 185.1 | 185.1 |
| 06/17/2025 | 182.9 | 185.2 | 181 | 184.6 |
| 06/18/2025 | 184.4 | 185.4 | 183.6 | 184 |
| 06/19/2025 | 182.5 | 186.6 | 182.3 | 186.1 |
| 06/20/2025 | 185.6 | 187.4 | 185.6 | 187.4 |
| 06/23/2025 | 185.9 | 187.1 | 185.4 | 185.9 |
| 06/24/2025 | 187.1 | 188.8 | 186.2 | 186.2 |
| 06/25/2025 | 186 | 187.2 | 185.4 | 185.7 |
| 06/26/2025 | 185.9 | 186.3 | 184.2 | 184.2 |
| 06/27/2025 | 184.3 | 187.7 | 184.3 | 186 |
| 06/30/2025 | 187.3 | 187.6 | 186.3 | 187.2 |
| 07/01/2025 | 192 | 192 | 188.4 | 188.7 |
| 07/02/2025 | 189.3 | 190.3 | 188.2 | 189.1 |
| 07/03/2025 | 189.8 | 193.9 | 189.1 | 193.6 |
| 07/04/2025 | 192.5 | 194.4 | 192.1 | 193.3 |
| 07/07/2025 | 193.9 | 195.7 | 193.8 | 195.6 |
| 07/08/2025 | 195 | 196 | 194.1 | 194.5 |
| 07/09/2025 | 194.3 | 196.4 | 194.3 | 195.4 |
| 07/10/2025 | 196 | 196.5 | 193.5 | 193.5 |
| 07/11/2025 | 193 | 194.3 | 192.3 | 193.6 |
| 07/14/2025 | 194.4 | 196.3 | 193.2 | 196 |
| 07/15/2025 | 195.7 | 196.1 | 194.5 | 195.1 |
| 07/16/2025 | 195.5 | 197 | 194.8 | 194.8 |
| 07/17/2025 | 196.3 | 196.3 | 194.9 | 195 |
| 07/18/2025 | 195.6 | 197 | 195.6 | 196.5 |
| 07/21/2025 | 197 | 197.8 | 195.8 | 196.9 |
| 07/22/2025 | 196.5 | 197 | 195.1 | 195.4 |
| 07/23/2025 | 196.1 | 197.8 | 195.8 | 197.4 |
| 07/24/2025 | 197.8 | 198.9 | 196.5 | 198.4 |
| 07/25/2025 | 198.7 | 198.7 | 196.6 | 197.1 |
| 07/28/2025 | 196.9 | 197.9 | 194.7 | 194.8 |
| 07/29/2025 | 194.5 | 195.6 | 194.3 | 195.1 |
| 07/30/2025 | 193.8 | 195.8 | 192.9 | 193.5 |
| 07/31/2025 | 195.1 | 196.9 | 194 | 195.3 |
| 08/04/2025 | 192.9 | 199.5 | 192.7 | 199.3 |
| 08/05/2025 | 200 | 202.6 | 199.7 | 201.6 |
| 08/06/2025 | 202 | 204.6 | 201.6 | 204.6 |
| 08/07/2025 | 204 | 209 | 204 | 208 |
| 08/08/2025 | 207.4 | 208.2 | 205.8 | 206 |
| 08/11/2025 | 205.6 | 208.8 | 205.4 | 207.4 |
| 08/12/2025 | 207 | 210.6 | 205.8 | 207.8 |
| 08/13/2025 | 208.4 | 209.8 | 208.2 | 209.2 |
| 08/14/2025 | 210.4 | 215.8 | 209.4 | 213 |
| 08/15/2025 | 214 | 214 | 212 | 212.8 |
| 08/18/2025 | 213.6 | 215.8 | 213 | 215.2 |
| 08/19/2025 | 215 | 215.6 | 213 | 214.4 |
| 08/20/2025 | 215.2 | 216.2 | 214.6 | 215.6 |
| 08/21/2025 | 216 | 217 | 216 | 216.8 |
| 08/22/2025 | 216.2 | 217.8 | 215.8 | 217 |
| 08/25/2025 | 217 | 217 | 214 | 214 |
| 08/26/2025 | 213 | 213 | 209.6 | 210.8 |
| 08/27/2025 | 209.6 | 210.8 | 208.6 | 210.4 |
| 08/28/2025 | 211.4 | 211.4 | 207.4 | 208.4 |
| 08/29/2025 | 208.6 | 209.2 | 206.6 | 207.4 |
| 09/01/2025 | 205 | 207.2 | 201.4 | 203.4 |
| 09/02/2025 | 203.4 | 203.8 | 200.6 | 203 |
| 09/03/2025 | 201.6 | 202.8 | 198.7 | 202 |
| 09/04/2025 | 202.6 | 203.8 | 201 | 202.4 |
| 09/05/2025 | 203 | 204.8 | 200.4 | 200.8 |
| 09/08/2025 | 201 | 201 | 198.3 | 199.3 |
| 09/09/2025 | 199.3 | 199.7 | 197.8 | 199.1 |
| 09/10/2025 | 205.6 | 208 | 200 | 201.2 |
| 09/11/2025 | 201.6 | 203 | 199.2 | 201 |
| 09/12/2025 | 201.4 | 202 | 199.2 | 200.2 |
| 09/15/2025 | 201.6 | 203 | 200.4 | 202.8 |
| 09/16/2025 | 201.6 | 201.6 | 197.7 | 199 |
| 09/17/2025 | 198.3 | 199.2 | 196.6 | 198.2 |
| 09/18/2025 | 197.7 | 198.6 | 196.2 | 196.9 |
| 09/19/2025 | 196.3 | 197.6 | 196 | 196.6 |
| 09/22/2025 | 196.7 | 198.6 | 196.5 | 198.3 |
| 09/23/2025 | 198.5 | 199.7 | 197.6 | 198 |
| 09/24/2025 | 197.1 | 198.3 | 195.8 | 197.5 |
| 09/25/2025 | 196.4 | 197.3 | 195 | 195 |
| 09/26/2025 | 194.9 | 196.6 | 194.9 | 196.4 |
| 09/29/2025 | 196.8 | 197 | 195.1 | 195.9 |
| 09/30/2025 | 196.1 | 196.7 | 194.3 | 196.4 |
| 10/01/2025 | 196.5 | 197.1 | 195 | 197.1 |
| 10/02/2025 | 195.3 | 197.1 | 195 | 195.4 |
| 10/03/2025 | 196 | 197.1 | 193.8 | 195.2 |
| 10/06/2025 | 195.2 | 198 | 195 | 198 |
| 10/07/2025 | 197.7 | 199.6 | 197.3 | 198.9 |
| 10/08/2025 | 199.3 | 203 | 199 | 203 |
| 10/09/2025 | 203.6 | 203.8 | 201.4 | 201.4 |
| 10/10/2025 | 202 | 203 | 201 | 201.6 |
| 10/13/2025 | 202 | 203.4 | 200.2 | 201.2 |
| 10/14/2025 | 201.2 | 204.4 | 201.2 | 204.2 |
| 10/15/2025 | 204.4 | 204.6 | 201.8 | 202 |
| 10/16/2025 | 202 | 203 | 196.8 | 198.1 |
| 10/17/2025 | 196.6 | 197.1 | 194.1 | 196.7 |
| 10/20/2025 | 197.4 | 198.2 | 195.1 | 195.9 |
| 10/21/2025 | 196.1 | 197.1 | 195.4 | 197.1 |
| 10/22/2025 | 198 | 198 | 196 | 197.5 |
| 10/23/2025 | 197.2 | 200.4 | 197 | 199.4 |
| 10/24/2025 | 198.8 | 200.4 | 198 | 200.4 |
| 10/27/2025 | 200 | 202 | 199.8 | 202 |
| 10/28/2025 | 200.2 | 202 | 200 | 202 |
| 10/29/2025 | 201.2 | 201.8 | 199.6 | 201.6 |
| 10/30/2025 | 201.8 | 202 | 200.6 | 201.2 |
| 10/31/2025 | 201.8 | 201.8 | 198.2 | 199.4 |
| 11/03/2025 | 199 | 203.2 | 199 | 202 |
| 11/04/2025 | 201.4 | 201.8 | 198.5 | 201.6 |
| 11/05/2025 | 202 | 202.4 | 199.4 | 201.8 |
| 11/06/2025 | 201.8 | 203.2 | 199.8 | 202.8 |
| 11/07/2025 | 201.8 | 203.8 | 199.8 | 203 |
| 11/10/2025 | 203.2 | 206.6 | 203.2 | 205.6 |
| 11/11/2025 | 205 | 207.4 | 204.8 | 206.4 |
| 11/12/2025 | 208 | 210.4 | 207.4 | 209.2 |
| 11/13/2025 | 209.8 | 212.4 | 209.4 | 210.4 |
| 11/14/2025 | 210 | 210.2 | 207.4 | 209.2 |
| 11/17/2025 | 209 | 210 | 206.6 | 207 |
| 11/18/2025 | 206.6 | 206.6 | 202.4 | 204.6 |
| 11/19/2025 | 204.4 | 207 | 203.2 | 205.6 |
| 11/20/2025 | 206.4 | 209.2 | 206.4 | 207.6 |
| 11/21/2025 | 208.2 | 208.6 | 206.2 | 206.4 |
| 11/24/2025 | 206 | 206.6 | 200.6 | 200.6 |
| 11/25/2025 | 202.4 | 206.8 | 202.4 | 206.6 |
| 11/26/2025 | 207.6 | 209 | 206.4 | 208.4 |
| 11/27/2025 | 208.6 | 211 | 208.6 | 210.2 |
| 11/28/2025 | 210.2 | 211 | 208.8 | 210.2 |
| 12/01/2025 | 209.6 | 210 | 203 | 203.8 |
| 12/02/2025 | 203 | 205.6 | 200.2 | 204.8 |
| 12/03/2025 | 203 | 204.2 | 201.2 | 202 |
| 12/04/2025 | 202 | 203.4 | 201.2 | 203.2 |
| 12/05/2025 | 201 | 204.4 | 198 | 198 |
| 12/08/2025 | 198 | 198 | 198 | 198 |
| 12/09/2025 | 198 | 198 | 198 | 198 |