BELIMO Holding AG (BIT:1BEAN)
Italy · Delayed Price · Currency is EUR 847.50
-1.50 (-0.18%)
At close: Oct 2, 2026
BIT:1BEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | -0.18% | - |
| Oct 1, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -0.12% | - |
| Sep 30, 2026 | 856.50 | 856.50 | 856.50 | 850.00 | 850.00 | -2.13% | 20 |
| Sep 29, 2026 | 862.50 | 862.50 | 862.50 | 868.50 | 868.50 | 1.16% | 22 |
| Sep 28, 2026 | 858.50 | 858.50 | 858.50 | 858.50 | 858.50 | -0.23% | 43 |
| Sep 25, 2026 | 860.50 | 860.50 | 860.50 | 860.50 | 860.50 | -0.35% | - |
| Sep 24, 2026 | 876.00 | 876.00 | 873.00 | 863.50 | 863.50 | -0.97% | 155 |
| Sep 23, 2026 | 879.00 | 879.00 | 879.00 | 872.00 | 872.00 | -1.25% | 43 |
| Sep 22, 2026 | 870.00 | 886.50 | 870.00 | 883.00 | 883.00 | 3.34% | 195 |
| Sep 21, 2026 | 854.50 | 854.50 | 854.50 | 854.50 | 854.50 | 2.03% | - |
| Sep 18, 2026 | 840.00 | 840.00 | 840.00 | 837.50 | 837.50 | 0.96% | 37 |
| Sep 17, 2026 | 841.50 | 841.50 | 841.50 | 829.50 | 829.50 | -0.54% | 30 |
| Sep 16, 2026 | 829.00 | 829.00 | 829.00 | 834.00 | 834.00 | 3.80% | 48 |
| Sep 15, 2026 | 793.00 | 810.00 | 790.50 | 803.50 | 803.50 | -0.62% | 342 |
| Sep 14, 2026 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | -7.34% | - |
| Sep 11, 2026 | 865.50 | 865.50 | 865.50 | 872.50 | 872.50 | -0.68% | 30 |
| Sep 10, 2026 | 868.00 | 868.00 | 868.00 | 878.50 | 878.50 | -2.66% | 20 |
| Sep 9, 2026 | 904.50 | 904.50 | 902.50 | 902.50 | 902.50 | -4.80% | 33 |
| Sep 8, 2026 | 925.50 | 925.50 | 925.50 | 948.00 | 948.00 | 5.22% | 44 |
| Sep 7, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -0.33% | - |
| Sep 4, 2026 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 1.57% | - |
| Sep 3, 2026 | 894.50 | 894.50 | 894.50 | 890.00 | 890.00 | 1.37% | 30 |
| Sep 2, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -0.79% | - |
| Sep 1, 2026 | 884.50 | 884.50 | 883.00 | 885.00 | 885.00 | -2.80% | 292 |
| Aug 31, 2026 | 910.50 | 910.50 | 910.50 | 910.50 | 910.50 | 1.90% | - |
| Aug 28, 2026 | 930.50 | 931.00 | 930.50 | 893.50 | 893.50 | -2.24% | 68 |
| Aug 27, 2026 | 914.50 | 914.50 | 914.50 | 914.00 | 914.00 | 2.75% | 40 |
| Aug 26, 2026 | 895.00 | 895.00 | 895.00 | 889.50 | 889.50 | 0.91% | 84 |
| Aug 25, 2026 | 881.50 | 881.50 | 881.50 | 881.50 | 881.50 | 2.08% | - |
| Aug 24, 2026 | 886.50 | 886.50 | 886.50 | 863.50 | 863.50 | -2.04% | 57 |
| Aug 21, 2026 | 885.00 | 887.50 | 885.00 | 881.50 | 881.50 | 0.97% | 88 |
| Aug 20, 2026 | 871.00 | 871.00 | 871.00 | 873.00 | 873.00 | -0.74% | 72 |
| Aug 19, 2026 | 879.50 | 879.50 | 879.50 | 879.50 | 879.50 | - | - |
| Aug 18, 2026 | 885.50 | 885.50 | 885.50 | 879.50 | 879.50 | -2.33% | 40 |
| Aug 17, 2026 | 900.50 | 900.50 | 900.50 | 900.50 | 900.50 | 0.45% | - |
| Aug 14, 2026 | 903.50 | 903.50 | 903.50 | 896.50 | 896.50 | -0.66% | 21 |
| Aug 13, 2026 | 902.50 | 902.50 | 902.50 | 902.50 | 902.50 | -0.88% | - |
| Aug 12, 2026 | 921.00 | 921.00 | 921.00 | 910.50 | 910.50 | -0.38% | 18 |
| Aug 11, 2026 | 903.50 | 903.50 | 903.50 | 914.00 | 914.00 | 1.56% | 39 |
| Aug 10, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.01% | - |
| Aug 7, 2026 | 920.50 | 920.50 | 920.50 | 918.50 | 918.50 | -0.22% | 64 |
| Aug 6, 2026 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | -1.45% | - |
| Aug 5, 2026 | 915.50 | 915.50 | 915.00 | 934.00 | 934.00 | 1.52% | 98 |
| Aug 4, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.88% | - |
| Aug 3, 2026 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 2.18% | - |
| Jul 31, 2026 | 922.00 | 922.00 | 922.00 | 892.50 | 892.50 | 0.39% | 65 |
| Jul 30, 2026 | 882.50 | 882.50 | 877.00 | 889.00 | 889.00 | 3.43% | 108 |
| Jul 29, 2026 | 868.00 | 868.00 | 868.00 | 859.50 | 859.50 | -3.97% | 72 |
| Jul 28, 2026 | 893.00 | 893.00 | 892.00 | 895.00 | 895.00 | -1.10% | 180 |
| Jul 27, 2026 | 928.50 | 929.00 | 928.50 | 905.00 | 905.00 | -2.58% | 69 |