BELIMO Holding AG (ETR:8RJ)
Germany · Delayed Price · Currency is EUR 950.00
0.00 (0.00%)
At close: Jan 23, 2026
ETR:8RJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 937.50 | 950.00 | 936.50 | 950.00 | 939.09 | - | 63 |
| Jan 21, 2026 | 968.50 | 969.00 | 950.00 | 950.00 | 939.09 | -0.11% | 87 |
| Jan 20, 2026 | 949.00 | 951.00 | 949.00 | 951.00 | 940.08 | 5.73% | 8 |
| Jan 19, 2026 | 899.50 | 899.50 | 899.50 | 899.50 | 889.17 | - | 8 |
| Jan 14, 2026 | 895.00 | 899.50 | 895.00 | 899.50 | 889.17 | 1.24% | 10 |
| Jan 13, 2026 | 884.00 | 888.50 | 884.00 | 888.50 | 878.29 | -1.39% | 28 |
| Jan 12, 2026 | 892.50 | 901.00 | 892.50 | 901.00 | 890.65 | 2.74% | 15 |
| Jan 9, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 866.93 | -0.40% | 17 |
| Jan 8, 2026 | 880.50 | 880.50 | 880.50 | 880.50 | 870.39 | -0.90% | - |
| Jan 7, 2026 | 859.00 | 888.50 | 859.00 | 888.50 | 878.29 | 2.36% | 21 |
| Jan 6, 2026 | 871.00 | 871.00 | 868.00 | 868.00 | 858.03 | 4.20% | 54 |
| Dec 30, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 823.43 | 0.18% | - |
| Dec 29, 2025 | 825.50 | 831.50 | 825.00 | 831.50 | 821.95 | -0.72% | 35 |
| Dec 23, 2025 | 837.50 | 837.50 | 837.50 | 837.50 | 827.88 | -0.30% | - |
| Dec 22, 2025 | 839.00 | 840.00 | 839.00 | 840.00 | 830.35 | 0.24% | 1 |
| Dec 19, 2025 | 832.00 | 838.00 | 832.00 | 838.00 | 828.37 | 1.58% | 25 |
| Dec 18, 2025 | 826.00 | 826.00 | 821.50 | 825.00 | 815.52 | -0.84% | 84 |
| Dec 17, 2025 | 839.00 | 847.00 | 832.00 | 832.00 | 822.44 | -1.19% | 150 |
| Dec 16, 2025 | 829.50 | 842.00 | 829.50 | 842.00 | 832.33 | 0.42% | 77 |
| Dec 15, 2025 | 838.50 | 838.50 | 838.50 | 838.50 | 828.87 | -0.12% | - |
| Dec 12, 2025 | 858.00 | 858.00 | 839.50 | 839.50 | 829.86 | 2.88% | 108 |
| Dec 11, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 806.63 | -0.97% | - |
| Dec 10, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 814.53 | - | - |
| Dec 9, 2025 | 822.00 | 824.00 | 817.00 | 824.00 | 814.53 | -0.96% | 51 |
| Dec 8, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 822.44 | 0.30% | 25 |
| Dec 5, 2025 | 844.50 | 844.50 | 829.50 | 829.50 | 819.97 | 0.06% | 20 |
| Dec 4, 2025 | 832.50 | 832.50 | 828.50 | 829.00 | 819.48 | -0.84% | 25 |
| Dec 3, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 826.40 | 0.42% | - |
| Dec 2, 2025 | 832.50 | 832.50 | 832.50 | 832.50 | 822.94 | 0.30% | - |
| Dec 1, 2025 | 834.50 | 834.50 | 830.00 | 830.00 | 820.47 | -1.60% | 26 |
| Nov 28, 2025 | 843.50 | 843.50 | 843.50 | 843.50 | 833.81 | -0.18% | - |
| Nov 27, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 835.29 | 0.96% | - |
| Nov 26, 2025 | 834.00 | 837.00 | 834.00 | 837.00 | 827.38 | 2.32% | 10 |
| Nov 25, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 808.60 | -0.18% | 10 |
| Nov 24, 2025 | 824.00 | 824.00 | 817.50 | 819.50 | 810.09 | 1.17% | 49 |
| Nov 21, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 800.69 | -0.06% | - |
| Nov 19, 2025 | 810.50 | 810.50 | 810.50 | 810.50 | 801.19 | 1.06% | - |
| Nov 18, 2025 | 825.50 | 825.50 | 802.00 | 802.00 | 792.79 | -3.84% | 40 |
| Nov 17, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | 824.42 | -5.76% | - |
| Nov 13, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 874.83 | 5.55% | 17 |
| Nov 10, 2025 | 839.50 | 846.00 | 838.50 | 838.50 | 828.87 | -0.59% | 41 |
| Nov 7, 2025 | 848.50 | 848.50 | 843.50 | 843.50 | 833.81 | -0.41% | 37 |
| Nov 6, 2025 | 860.50 | 860.50 | 843.00 | 847.00 | 837.27 | -9.41% | 32 |
| Nov 3, 2025 | 931.50 | 935.50 | 931.50 | 935.00 | 924.26 | - | 30 |
| Oct 31, 2025 | 934.50 | 935.00 | 934.50 | 935.00 | 924.26 | 0.43% | 20 |
| Oct 30, 2025 | 920.50 | 931.00 | 920.00 | 931.00 | 920.30 | 0.81% | 34 |
| Oct 29, 2025 | 914.50 | 923.50 | 914.50 | 923.50 | 912.89 | 0.87% | 10 |
| Oct 28, 2025 | 915.50 | 915.50 | 915.50 | 915.50 | 904.98 | -0.92% | - |
| Oct 27, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 913.39 | -0.38% | - |
| Oct 24, 2025 | 920.50 | 927.50 | 920.50 | 927.50 | 916.85 | 3.11% | 20 |