BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 841.00
+2.50 (0.30%)
At close: Oct 23, 2026
FRA:8RJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 0.30% | - |
| Oct 22, 2026 | 838.50 | 838.50 | 838.50 | 838.50 | 838.50 | 3.77% | - |
| Oct 21, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -0.06% | - |
| Oct 20, 2026 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | -1.94% | - |
| Oct 19, 2026 | 824.50 | 824.50 | 824.50 | 824.50 | 824.50 | -0.54% | - |
| Oct 16, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | -2.81% | - |
| Oct 15, 2026 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | -0.99% | - |
| Oct 14, 2026 | 861.50 | 861.50 | 861.50 | 861.50 | 861.50 | 0.29% | - |
| Oct 13, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 2.87% | - |
| Oct 12, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.85% | - |
| Oct 9, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | -3.04% | - |
| Oct 8, 2026 | 853.50 | 854.00 | 853.50 | 854.00 | 854.00 | -3.34% | 4 |
| Oct 7, 2026 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | 2.61% | 3 |
| Oct 6, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -0.12% | - |
| Oct 5, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 0.29% | - |
| Oct 2, 2026 | 859.50 | 859.50 | 859.50 | 859.50 | 859.50 | 0.82% | - |
| Oct 1, 2026 | 852.50 | 852.50 | 852.50 | 852.50 | 852.50 | -1.33% | - |
| Sep 30, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 2.19% | - |
| Sep 29, 2026 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | -1.17% | - |
| Sep 28, 2026 | 855.50 | 855.50 | 855.50 | 855.50 | 855.50 | 0.53% | - |
| Sep 25, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -1.73% | - |
| Sep 24, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | -2.15% | - |
| Sep 23, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 3.57% | - |
| Sep 22, 2026 | 854.50 | 854.50 | 854.50 | 854.50 | 854.50 | 0.59% | - |
| Sep 21, 2026 | 849.50 | 849.50 | 849.50 | 849.50 | 849.50 | 3.98% | - |
| Sep 18, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -1.39% | - |
| Sep 17, 2026 | 828.50 | 828.50 | 828.50 | 828.50 | 828.50 | 3.89% | - |
| Sep 16, 2026 | 797.50 | 797.50 | 797.50 | 797.50 | 797.50 | -1.60% | - |
| Sep 15, 2026 | 788.00 | 810.50 | 788.00 | 810.50 | 810.50 | -6.35% | 4 |
| Sep 14, 2026 | 865.50 | 865.50 | 865.50 | 865.50 | 865.50 | 0.52% | - |
| Sep 11, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -3.85% | - |
| Sep 10, 2026 | 895.50 | 895.50 | 895.50 | 895.50 | 895.50 | -2.18% | - |
| Sep 9, 2026 | 915.50 | 915.50 | 915.50 | 915.50 | 915.50 | 2.18% | - |
| Sep 8, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 1.24% | - |
| Sep 7, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -0.28% | - |
| Sep 4, 2026 | 887.50 | 887.50 | 887.50 | 887.50 | 887.50 | 1.95% | - |
| Sep 3, 2026 | 870.50 | 870.50 | 870.50 | 870.50 | 870.50 | -0.97% | - |
| Sep 2, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -2.44% | - |
| Sep 1, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -3.07% | - |
| Aug 31, 2026 | 929.50 | 929.50 | 929.50 | 929.50 | 929.50 | 2.20% | - |
| Aug 28, 2026 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | 3.41% | - |
| Aug 27, 2026 | 879.50 | 879.50 | 879.50 | 879.50 | 879.50 | -0.23% | - |
| Aug 26, 2026 | 881.50 | 881.50 | 881.50 | 881.50 | 881.50 | 0.63% | - |
| 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% | - |