BELIMO Holding AG (ETR:8RJ)
Germany · Delayed Price · Currency is EUR 901.50
+9.00 (1.01%)
At close: Sep 19, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -1.43% | - |
| Sep 18, 2025 | 908.00 | 911.00 | 908.00 | 911.00 | 911.00 | 0.05% | 2 |
| Sep 12, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | 910.50 | 3.47% | - |
| Sep 9, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.40% | - |
| Sep 8, 2025 | 896.00 | 896.00 | 883.50 | 883.50 | 883.50 | -0.62% | 4 |
| Sep 5, 2025 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | -0.28% | - |
| Sep 4, 2025 | 886.00 | 891.50 | 886.00 | 891.50 | 891.50 | 0.91% | 50 |
| Sep 3, 2025 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | -6.56% | - |
| Aug 28, 2025 | 945.50 | 945.50 | 945.50 | 945.50 | 945.50 | 0.53% | - |
| Aug 27, 2025 | 940.50 | 940.50 | 940.50 | 940.50 | 940.50 | 1.35% | 7 |
| Aug 26, 2025 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -1.43% | - |
| Aug 25, 2025 | 941.50 | 941.50 | 941.50 | 941.50 | 941.50 | -1.05% | - |
| Aug 22, 2025 | 952.00 | 952.00 | 951.50 | 951.50 | 951.50 | -0.83% | 2 |
| Aug 21, 2025 | 963.00 | 963.00 | 959.00 | 959.50 | 959.50 | 3.45% | 110 |
| Aug 20, 2025 | 927.50 | 927.50 | 927.50 | 927.50 | 927.50 | -2.42% | - |
| Aug 19, 2025 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | 0.05% | - |
| Aug 18, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.26% | - |
| Aug 15, 2025 | 952.50 | 952.50 | 952.50 | 952.50 | 952.50 | -1.30% | - |
| Aug 14, 2025 | 965.50 | 965.50 | 965.00 | 965.00 | 965.00 | 0.68% | 10 |
| Aug 13, 2025 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | -1.49% | - |
| Aug 12, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -0.56% | - |
| Aug 11, 2025 | 975.50 | 978.50 | 975.50 | 978.50 | 978.50 | -0.61% | 3 |
| Aug 8, 2025 | 984.50 | 984.50 | 984.50 | 984.50 | 984.50 | -1.84% | - |
| Aug 4, 2025 | 980.00 | 1,003.00 | 980.00 | 1,003.00 | 1,003.00 | -0.20% | 10 |
| Aug 1, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.75% | - |
| Jul 29, 2025 | 987.00 | 997.50 | 987.00 | 997.50 | 997.50 | 1.01% | 1 |
| Jul 28, 2025 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | 0.92% | 10 |
| Jul 25, 2025 | 991.50 | 991.50 | 978.50 | 978.50 | 978.50 | -0.76% | 4 |
| Jul 24, 2025 | 990.50 | 990.50 | 986.00 | 986.00 | 986.00 | 0.87% | 40 |
| Jul 23, 2025 | 983.00 | 983.50 | 977.50 | 977.50 | 977.50 | 0.15% | 14 |
| Jul 22, 2025 | 988.50 | 996.00 | 976.00 | 976.00 | 976.00 | -1.86% | 45 |
| Jul 21, 2025 | 1,044.00 | 1,044.00 | 993.00 | 994.50 | 994.50 | 9.29% | 119 |
| Jul 16, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2.08% | - |
| Jul 15, 2025 | 891.50 | 891.50 | 891.50 | 891.50 | 891.50 | -0.94% | - |
| Jul 14, 2025 | 898.00 | 900.00 | 898.00 | 900.00 | 900.00 | 3.45% | 15 |
| Jul 9, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.29% | - |
| Jul 8, 2025 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | 0.29% | - |
| Jul 7, 2025 | 871.00 | 871.00 | 870.00 | 870.00 | 870.00 | 1.64% | 10 |
| Jul 4, 2025 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -0.23% | - |
| Jul 3, 2025 | 847.50 | 858.00 | 847.50 | 858.00 | 858.00 | 1.84% | 17 |
| Jul 2, 2025 | 840.00 | 842.50 | 840.00 | 842.50 | 842.50 | -1.69% | 1 |
| Jul 1, 2025 | 857.50 | 857.50 | 857.00 | 857.00 | 857.00 | -0.87% | 18 |
| Jun 30, 2025 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | 0.12% | - |
| Jun 27, 2025 | 862.00 | 863.50 | 862.00 | 863.50 | 863.50 | 1.41% | 117 |
| Jun 25, 2025 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | 0.59% | - |
| Jun 24, 2025 | 846.50 | 846.50 | 846.50 | 846.50 | 846.50 | -0.65% | - |
| Jun 23, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -0.35% | - |
| Jun 20, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1.00% | - |
| Jun 19, 2025 | 856.00 | 856.50 | 846.50 | 846.50 | 846.50 | -0.59% | 44 |
| Jun 18, 2025 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | -1.39% | - |