BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 876.00
-10.50 (-1.18%)
At close: Aug 25, 2026
FRA:8RJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | -1.18% | - |
| Aug 24, 2026 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | 2.49% | - |
| Aug 21, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.14% | - |
| Aug 20, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | - |
| Aug 19, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.91% | - |
| Aug 18, 2026 | 895.00 | 895.00 | 883.00 | 883.00 | 883.00 | -2.91% | 5 |
| Aug 17, 2026 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | 2.13% | - |
| Aug 14, 2026 | 890.50 | 890.50 | 890.50 | 890.50 | 890.50 | -1.60% | - |
| Aug 13, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -0.39% | - |
| Aug 12, 2026 | 908.50 | 908.50 | 908.50 | 908.50 | 908.50 | 1.68% | - |
| Aug 11, 2026 | 893.50 | 893.50 | 893.50 | 893.50 | 893.50 | -0.72% | - |
| Aug 10, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.42% | - |
| Aug 7, 2026 | 909.50 | 913.00 | 909.50 | 913.00 | 913.00 | - | 6 |
| Aug 6, 2026 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | -3.13% | - |
| Aug 5, 2026 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | 2.00% | - |
| Aug 4, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 2.90% | - |
| Aug 3, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 0.39% | - |
| Jul 31, 2026 | 894.50 | 894.50 | 894.50 | 894.50 | 894.50 | 3.23% | - |
| Jul 30, 2026 | 866.50 | 866.50 | 866.50 | 866.50 | 866.50 | -1.20% | - |
| Jul 29, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -2.01% | - |
| Jul 28, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.89% | - |
| Jul 27, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0.61% | - |
| Jul 24, 2026 | 897.50 | 897.50 | 897.50 | 897.50 | 897.50 | 0.73% | - |
| Jul 23, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 0.11% | - |
| Jul 22, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 2.89% | - |
| Jul 21, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 3.78% | - |
| Jul 20, 2026 | 833.50 | 833.50 | 833.50 | 833.50 | 833.50 | -3.75% | - |
| Jul 17, 2026 | 855.00 | 866.00 | 855.00 | 866.00 | 866.00 | -2.48% | 20 |
| Jul 16, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | -0.67% | - |
| Jul 15, 2026 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 0.17% | - |
| Jul 14, 2026 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | 2.12% | - |
| Jul 13, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -0.23% | - |
| Jul 10, 2026 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 3.55% | - |
| Jul 9, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | -5.16% | - |
| Jul 8, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -5.91% | - |
| Jul 7, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | -2.12% | - |
| Jul 6, 2026 | 968.50 | 968.50 | 968.50 | 968.50 | 968.50 | 1.41% | - |
| Jul 3, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -2.40% | - |
| Jul 2, 2026 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | - | - |
| Jul 1, 2026 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | 1.72% | - |
| Jun 30, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | -1.38% | - |
| Jun 29, 2026 | 973.00 | 975.50 | 973.00 | 975.50 | 975.50 | -4.36% | 26 |
| Jun 26, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1.09% | - |
| Jun 25, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1.87% | - |
| Jun 24, 2026 | 990.50 | 990.50 | 990.50 | 990.50 | 990.50 | 1.07% | - |
| Jun 23, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.96% | - |
| Jun 22, 2026 | 989.50 | 989.50 | 989.50 | 989.50 | 989.50 | -5.49% | - |
| Jun 19, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1.75% | - |
| Jun 18, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.19% | - |
| Jun 17, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 4.37% | - |