BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 909.50
+13.00 (1.45%)
At close: Jun 2, 2026
FRA:8RJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 909.50 | 909.50 | 909.50 | 909.50 | 909.50 | 1.45% | - |
| Jun 1, 2026 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | 1.82% | - |
| May 29, 2026 | 880.50 | 880.50 | 880.50 | 880.50 | 880.50 | -0.40% | - |
| May 28, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 1.09% | - |
| May 27, 2026 | 874.50 | 874.50 | 874.50 | 874.50 | 874.50 | 0.58% | - |
| May 26, 2026 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | 0.64% | - |
| May 25, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 2.73% | - |
| May 22, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 1.82% | - |
| May 21, 2026 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0.73% | - |
| May 20, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.86% | - |
| May 19, 2026 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | -0.59% | - |
| May 18, 2026 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | -1.75% | - |
| May 15, 2026 | 855.50 | 855.50 | 855.50 | 855.50 | 855.50 | -0.29% | - |
| May 14, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 3.31% | - |
| May 13, 2026 | 799.00 | 830.50 | 799.00 | 830.50 | 830.50 | 1.47% | 21 |
| May 12, 2026 | 818.50 | 818.50 | 818.50 | 818.50 | 818.50 | 1.30% | - |
| May 11, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.37% | - |
| May 8, 2026 | 809.50 | 809.50 | 805.00 | 805.00 | 805.00 | -1.71% | 15 |
| May 7, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 3.15% | - |
| May 6, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0.89% | - |
| May 5, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 1.88% | - |
| May 4, 2026 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 1.85% | - |
| Apr 30, 2026 | 758.50 | 758.50 | 758.50 | 758.50 | 758.50 | -1.88% | - |
| Apr 29, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.58% | - |
| Apr 28, 2026 | 777.50 | 777.50 | 777.50 | 777.50 | 777.50 | -1.46% | - |
| Apr 27, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 1.94% | - |
| Apr 24, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0.58% | - |
| Apr 23, 2026 | 769.50 | 769.50 | 769.50 | 769.50 | 769.50 | -1.91% | - |
| 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 | -0.59% | - |
| 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% | - |