BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 702.00
-7.00 (-0.99%)
At close: Mar 27, 2026
FRA:8RJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | -0.99% | - |
| Mar 26, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 2.24% | - |
| Mar 25, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | -2.12% | - |
| Mar 24, 2026 | 708.50 | 708.50 | 708.50 | 708.50 | 697.59 | 5.90% | - |
| Mar 23, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 658.70 | -3.60% | - |
| Mar 20, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 683.31 | -2.39% | - |
| Mar 19, 2026 | 737.00 | 737.00 | 711.00 | 711.00 | 700.05 | -4.50% | 3 |
| Mar 18, 2026 | 744.50 | 744.50 | 744.50 | 744.50 | 733.03 | -0.67% | - |
| Mar 17, 2026 | 749.50 | 749.50 | 749.50 | 749.50 | 737.96 | -2.79% | - |
| Mar 16, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 759.12 | -0.45% | - |
| Mar 13, 2026 | 774.50 | 774.50 | 774.50 | 774.50 | 762.57 | -1.15% | - |
| Mar 12, 2026 | 783.50 | 783.50 | 783.50 | 783.50 | 771.43 | 0.26% | - |
| Mar 11, 2026 | 781.50 | 781.50 | 781.50 | 781.50 | 769.46 | 1.36% | - |
| Mar 10, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 759.12 | -0.77% | - |
| Mar 9, 2026 | 748.50 | 777.00 | 748.50 | 777.00 | 765.03 | 0.91% | 1 |
| Mar 6, 2026 | 765.00 | 770.00 | 765.00 | 770.00 | 758.14 | -1.85% | 12 |
| Mar 5, 2026 | 784.50 | 784.50 | 784.50 | 784.50 | 772.42 | -2.18% | - |
| Mar 4, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 789.65 | -2.20% | - |
| Mar 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 807.37 | -1.80% | - |
| Mar 2, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 822.14 | -1.42% | - |
| Feb 27, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 833.95 | -3.91% | - |
| Feb 26, 2026 | 881.50 | 881.50 | 881.50 | 881.50 | 867.92 | -0.51% | - |
| Feb 25, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 872.35 | -1.23% | - |
| Feb 24, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 883.18 | -4.06% | - |
| Feb 23, 2026 | 979.50 | 979.50 | 935.00 | 935.00 | 920.60 | -5.56% | 16 |
| Feb 20, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 974.75 | 0.92% | 10 |
| Feb 19, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 965.89 | 1.82% | - |
| Feb 18, 2026 | 963.50 | 963.50 | 963.50 | 963.50 | 948.66 | 0.42% | - |
| Feb 17, 2026 | 959.50 | 959.50 | 959.50 | 959.50 | 944.72 | -0.62% | - |
| Feb 16, 2026 | 959.00 | 965.50 | 959.00 | 965.50 | 950.63 | 1.10% | 20 |
| Feb 13, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 940.29 | -3.05% | - |
| Feb 12, 2026 | 973.50 | 985.50 | 973.50 | 985.00 | 969.83 | 0.51% | 55 |
| Feb 11, 2026 | 945.00 | 980.00 | 945.00 | 980.00 | 964.90 | 3.54% | 27 |
| Feb 10, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 931.92 | 2.16% | - |
| Feb 9, 2026 | 926.50 | 926.50 | 926.50 | 926.50 | 912.23 | 2.15% | - |
| Feb 6, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 893.03 | -0.82% | - |
| Feb 5, 2026 | 914.50 | 914.50 | 914.50 | 914.50 | 900.41 | 0.77% | - |
| Feb 4, 2026 | 907.50 | 907.50 | 907.50 | 907.50 | 893.52 | -1.36% | - |
| Feb 3, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 905.83 | 1.21% | - |
| Feb 2, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 895.00 | -0.11% | - |
| Jan 30, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 895.98 | -0.76% | - |
| Jan 29, 2026 | 910.00 | 917.00 | 910.00 | 917.00 | 902.88 | -1.50% | 25 |
| Jan 28, 2026 | 937.00 | 937.00 | 931.00 | 931.00 | 916.66 | -1.59% | 24 |
| Jan 27, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 931.43 | -0.53% | - |
| Jan 26, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 936.35 | 1.87% | - |
| Jan 23, 2026 | 933.50 | 933.50 | 933.50 | 933.50 | 919.12 | -1.37% | - |
| Jan 22, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 931.92 | 0.48% | - |
| Jan 21, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 927.49 | 1.13% | - |
| Jan 20, 2026 | 931.50 | 931.50 | 931.50 | 931.50 | 917.15 | -1.58% | - |
| Jan 19, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 931.92 | -1.25% | - |