BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 872.50
+11.50 (1.34%)
At close: Jan 6, 2026
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -0.46% | - |
| Jan 8, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1.62% | - |
| Jan 7, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -1.09% | - |
| Jan 6, 2026 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | 1.34% | - |
| Jan 5, 2026 | 836.50 | 861.00 | 836.50 | 861.00 | 861.00 | 4.87% | 3 |
| Jan 2, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -0.85% | - |
| Dec 30, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | -0.78% | - |
| Dec 29, 2025 | 834.50 | 834.50 | 834.50 | 834.50 | 834.50 | 0.36% | - |
| Dec 23, 2025 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | - | - |
| Dec 22, 2025 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 2.02% | - |
| Dec 19, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -1.21% | - |
| Dec 18, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.84% | - |
| Dec 17, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0.06% | - |
| Dec 16, 2025 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | -0.66% | - |
| Dec 15, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - | - |
| Dec 12, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -2.33% | - |
| Dec 11, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 5.02% | - |
| Dec 10, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -1.03% | - |
| Dec 9, 2025 | 824.50 | 824.50 | 824.50 | 824.50 | 824.50 | -0.66% | - |
| Dec 8, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.16% | 1 |
| Dec 5, 2025 | 820.50 | 820.50 | 820.50 | 820.50 | 820.50 | -0.42% | - |
| Dec 4, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 0.30% | - |
| Dec 3, 2025 | 821.50 | 821.50 | 821.50 | 821.50 | 821.50 | 0.18% | - |
| Dec 2, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.50% | - |
| Dec 1, 2025 | 832.50 | 832.50 | 832.50 | 832.50 | 832.50 | -0.48% | - |
| Nov 28, 2025 | 836.50 | 836.50 | 836.50 | 836.50 | 836.50 | 0.06% | - |
| Nov 27, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 3.53% | - |
| Nov 26, 2025 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | -0.37% | - |
| Nov 25, 2025 | 810.50 | 810.50 | 810.50 | 810.50 | 810.50 | 1.25% | - |
| Nov 24, 2025 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | -3.32% | - |
| Nov 21, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 3.11% | - |
| Nov 20, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.32% | - |
| Nov 19, 2025 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | -2.34% | - |
| Nov 18, 2025 | 811.50 | 811.50 | 811.50 | 811.50 | 811.50 | -2.87% | - |
| Nov 17, 2025 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | -0.89% | - |
| Nov 14, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -4.91% | - |
| Nov 13, 2025 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | 1.72% | - |
| Nov 12, 2025 | 871.50 | 871.50 | 871.50 | 871.50 | 871.50 | 4.87% | - |
| Nov 11, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | -1.36% | - |
| Nov 10, 2025 | 842.50 | 842.50 | 842.50 | 842.50 | 842.50 | 0.54% | - |
| Nov 7, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | -2.90% | - |
| Nov 6, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -1.26% | - |
| Nov 5, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -4.27% | - |
| Nov 4, 2025 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | -1.08% | - |
| Nov 3, 2025 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | -0.81% | - |
| Oct 31, 2025 | 930.50 | 930.50 | 930.50 | 930.50 | 930.50 | 1.25% | - |
| Oct 30, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.44% | - |
| Oct 29, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0.05% | - |
| Oct 28, 2025 | 914.50 | 914.50 | 914.50 | 914.50 | 914.50 | -2.19% | - |
| Oct 27, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 3.03% | 2 |