BELIMO Holding AG (FRA:8RJ)
Germany · Delayed Price · Currency is EUR 866.00
-22.00 (-2.48%)
At close: Jul 17, 2026
FRA:8RJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 0.15% | - |
| Jun 15, 2026 | 982.50 | 982.50 | 982.50 | 982.50 | 982.50 | 3.86% | - |
| Jun 12, 2026 | 933.50 | 946.00 | 933.50 | 946.00 | 946.00 | 0.80% | 5 |
| Jun 11, 2026 | 938.50 | 938.50 | 938.50 | 938.50 | 938.50 | -2.90% | - |
| Jun 10, 2026 | 966.50 | 966.50 | 966.50 | 966.50 | 966.50 | -1.93% | - |
| Jun 9, 2026 | 976.50 | 985.50 | 976.50 | 985.50 | 985.50 | 3.36% | 20 |
| Jun 8, 2026 | 950.00 | 953.50 | 950.00 | 953.50 | 953.50 | -0.47% | 2 |
| Jun 5, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 0.58% | - |
| Jun 4, 2026 | 952.50 | 952.50 | 952.50 | 952.50 | 952.50 | 1.11% | - |
| Jun 3, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 3.57% | - |
| 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% | - |