BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 990.00
+9.00 (0.92%)
At close: Feb 20, 2026
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 0.92% | 10 |
| Feb 19, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | 1.82% | - |
| Feb 18, 2026 | 963.50 | 963.50 | 963.50 | 963.50 | 963.50 | 0.42% | - |
| Feb 17, 2026 | 959.50 | 959.50 | 959.50 | 959.50 | 959.50 | -0.62% | - |
| Feb 16, 2026 | 959.00 | 965.50 | 959.00 | 965.50 | 965.50 | 1.10% | 20 |
| Feb 13, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -3.05% | - |
| Feb 12, 2026 | 973.50 | 985.50 | 973.50 | 985.00 | 985.00 | 0.51% | 55 |
| Feb 11, 2026 | 945.00 | 980.00 | 945.00 | 980.00 | 980.00 | 3.54% | 27 |
| Feb 10, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 946.50 | 2.16% | - |
| Feb 9, 2026 | 926.50 | 926.50 | 926.50 | 926.50 | 926.50 | 2.15% | - |
| Feb 6, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | -0.82% | - |
| Feb 5, 2026 | 914.50 | 914.50 | 914.50 | 914.50 | 914.50 | 0.77% | - |
| Feb 4, 2026 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | -1.36% | - |
| Feb 3, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1.21% | - |
| Feb 2, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | -0.11% | - |
| Jan 30, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.76% | - |
| Jan 29, 2026 | 910.00 | 917.00 | 910.00 | 917.00 | 917.00 | -1.50% | 25 |
| Jan 28, 2026 | 937.00 | 937.00 | 931.00 | 931.00 | 931.00 | -1.59% | 24 |
| Jan 27, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | -0.53% | - |
| Jan 26, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 1.87% | - |
| Jan 23, 2026 | 933.50 | 933.50 | 933.50 | 933.50 | 933.50 | -1.37% | - |
| Jan 22, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 946.50 | 0.48% | - |
| Jan 21, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 1.13% | - |
| Jan 20, 2026 | 931.50 | 931.50 | 931.50 | 931.50 | 931.50 | -1.58% | - |
| Jan 19, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 946.50 | -1.25% | - |
| Jan 16, 2026 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | 6.68% | - |
| Jan 15, 2026 | 898.50 | 898.50 | 898.50 | 898.50 | 898.50 | 1.87% | - |
| Jan 14, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -1.12% | - |
| Jan 13, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -1.49% | - |
| Jan 12, 2026 | 889.50 | 905.50 | 889.50 | 905.50 | 905.50 | 3.72% | 12 |
| 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 |