BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 817.00
-11.50 (-1.39%)
At close: Sep 18, 2026
FRA:8RJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |