BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 832.50
-4.00 (-0.48%)
At close: Dec 1, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | 4.07% | - |
| Oct 23, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 0.11% | - |
| Oct 22, 2025 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 0.35% | - |
| Oct 21, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | 0.12% | - |
| Oct 20, 2025 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 0.52% | - |
| Oct 17, 2025 | 862.50 | 862.50 | 862.50 | 862.50 | 862.50 | 1.83% | - |
| Oct 16, 2025 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -0.53% | - |
| Oct 15, 2025 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | -1.10% | - |
| Oct 14, 2025 | 841.00 | 861.00 | 841.00 | 861.00 | 861.00 | 1.00% | 3 |
| Oct 13, 2025 | 852.50 | 852.50 | 852.50 | 852.50 | 852.50 | 0.47% | - |
| Oct 10, 2025 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | 1.86% | - |
| Oct 9, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | -4.03% | - |
| Oct 8, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -0.91% | - |
| Oct 7, 2025 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 2.16% | - |
| Oct 6, 2025 | 857.50 | 857.50 | 857.50 | 857.50 | 857.50 | -1.89% | - |
| Oct 3, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Oct 2, 2025 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -0.51% | - |
| Oct 1, 2025 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | 0.92% | - |
| Sep 30, 2025 | 870.50 | 870.50 | 870.50 | 870.50 | 870.50 | 0.69% | - |
| Sep 29, 2025 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | -1.37% | - |
| Sep 26, 2025 | 876.50 | 876.50 | 876.50 | 876.50 | 876.50 | -3.10% | - |
| Sep 25, 2025 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | -1.15% | - |
| Sep 24, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -0.65% | - |
| Sep 23, 2025 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 2.16% | - |