BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 769.50
-15.00 (-1.91%)
At close: Apr 23, 2026
FRA:8RJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 784.50 | 784.50 | 784.50 | 784.50 | 784.50 | -0.88% | - |
| Apr 21, 2026 | 791.50 | 791.50 | 791.50 | 791.50 | 791.50 | -3.18% | - |
| Apr 20, 2026 | 817.50 | 817.50 | 817.50 | 817.50 | 817.50 | -3.25% | - |
| Apr 17, 2026 | 789.50 | 845.00 | 789.50 | 845.00 | 845.00 | 7.64% | 2 |
| Apr 16, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -1.01% | - |
| Apr 15, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 1.67% | - |
| Apr 14, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 3.86% | - |
| Apr 13, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | -1.51% | - |
| Apr 10, 2026 | 723.00 | 762.50 | 723.00 | 762.50 | 762.50 | 2.35% | 1 |
| Apr 9, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 7.43% | - |
| Apr 8, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | -0.36% | - |
| Apr 7, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | -0.14% | - |
| Apr 2, 2026 | 703.50 | 703.50 | 697.00 | 697.00 | 697.00 | -0.57% | 20 |
| Apr 1, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 2.49% | - |
| Mar 31, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 0.29% | - |
| Mar 30, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | -2.85% | - |
| 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% | - |