Bellevue Group AG (LON:0QLZ)
London · Delayed Price · Currency is GBP · Price in CHF 7.86
+0.04 (0.51%)
Mar 30, 2026, 8:04 AM GMT
LON:0QLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -2.59% | 2,130 |
| Mar 26, 2026 | 8.26 | 8.26 | 7.96 | 8.03 | 8.03 | -2.34% | 3,796 |
| Mar 25, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.07 | -0.62% | 1,584 |
| Mar 24, 2026 | 8.78 | 8.78 | 8.18 | 8.27 | 8.12 | -0.97% | 1,704 |
| Mar 23, 2026 | 8.40 | 8.50 | 8.35 | 8.35 | 8.20 | -1.40% | 11,917 |
| Mar 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.32 | -3.56% | 2,101 |
| Mar 19, 2026 | 8.65 | 8.78 | 8.52 | 8.78 | 8.62 | -3.89% | 3,293 |
| Mar 18, 2026 | 9.26 | 9.28 | 9.10 | 9.14 | 8.97 | 0.98% | 1,902 |
| Mar 17, 2026 | 9.50 | 9.50 | 9.02 | 9.05 | 8.89 | -3.09% | 5,408 |
| Mar 16, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.17 | 0.43% | 776 |
| Mar 13, 2026 | 9.35 | 9.35 | 9.20 | 9.30 | 9.13 | -0.64% | 3,729 |
| Mar 12, 2026 | 9.10 | 9.36 | 9.10 | 9.36 | 9.19 | 6.22% | 1,401 |
| Mar 11, 2026 | 8.84 | 9.08 | 8.81 | 8.81 | 8.65 | -1.87% | 5,472 |
| Mar 10, 2026 | 9.18 | 9.18 | 8.86 | 8.98 | 8.82 | 5.90% | 1,288 |
| Mar 9, 2026 | 8.51 | 8.66 | 8.42 | 8.48 | 8.33 | -2.42% | 3,737 |
| Mar 6, 2026 | 8.84 | 8.84 | 8.65 | 8.69 | 8.53 | -1.10% | 3,697 |
| Mar 5, 2026 | 8.70 | 9.14 | 8.70 | 8.79 | 8.63 | 3.13% | 2,175 |
| Mar 4, 2026 | 8.38 | 8.60 | 8.38 | 8.52 | 8.36 | -0.04% | 3,025 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.42 | 8.52 | 8.37 | -3.69% | 4,334 |
| Mar 2, 2026 | 8.88 | 8.96 | 8.78 | 8.85 | 8.69 | 1.54% | 4,032 |
| Feb 27, 2026 | 8.80 | 8.86 | 8.68 | 8.72 | 8.56 | -2.95% | 1,997 |
| Feb 26, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.82 | -3.08% | 4,767 |
| Feb 25, 2026 | 9.27 | 9.27 | 8.88 | 9.27 | 9.10 | -4.13% | 4,071 |
| Feb 24, 2026 | 10.75 | 10.75 | 9.44 | 9.67 | 9.49 | -13.71% | 11,849 |
| Feb 23, 2026 | 11.30 | 11.30 | 11.05 | 11.20 | 11.00 | - | 1,981 |
| Feb 20, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.00 | -2.61% | 582 |
| Feb 19, 2026 | 11.55 | 11.60 | 11.50 | 11.50 | 11.29 | 0.74% | 88 |
| Feb 18, 2026 | 11.30 | 11.55 | 11.30 | 11.42 | 11.21 | 3.78% | 2,983 |
| Feb 17, 2026 | 11.15 | 11.15 | 11.00 | 11.00 | 10.80 | -1.35% | 605 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.15 | 11.15 | 10.95 | 0.45% | 118 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 10.90 | -3.31% | 167 |
| Feb 11, 2026 | 11.20 | 11.50 | 11.20 | 11.48 | 11.27 | 0.26% | 1,980 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.24 | 2.23% | 1 |
| Feb 9, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.00 | 2.07% | 10 |
| Feb 6, 2026 | 11.10 | 11.10 | 10.85 | 10.97 | 10.77 | -2.39% | 1,393 |
| Feb 5, 2026 | 11.65 | 11.65 | 11.05 | 11.24 | 11.04 | -2.21% | 3,205 |
| Feb 4, 2026 | 11.25 | 11.60 | 11.25 | 11.50 | 11.29 | 1.29% | 2,479 |
| Feb 3, 2026 | 11.35 | 11.35 | 11.10 | 11.35 | 11.14 | 0.89% | 3,933 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 11.04 | -1.75% | 1,146 |
| Jan 30, 2026 | 11.35 | 11.45 | 11.35 | 11.45 | 11.24 | -1.93% | 679 |
| Jan 29, 2026 | 11.85 | 11.85 | 11.30 | 11.68 | 11.46 | -0.21% | 1,548 |
| Jan 28, 2026 | 11.70 | 11.85 | 11.70 | 11.70 | 11.49 | - | 1,162 |
| Jan 27, 2026 | 11.60 | 11.85 | 11.60 | 11.70 | 11.49 | 0.43% | 101 |
| Jan 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.44 | 0.43% | 82 |
| Jan 23, 2026 | 11.85 | 11.85 | 11.60 | 11.60 | 11.39 | -1.69% | 1,368 |
| Jan 22, 2026 | 11.35 | 11.80 | 11.35 | 11.80 | 11.58 | 1.47% | 19 |
| Jan 21, 2026 | 11.30 | 11.63 | 11.10 | 11.63 | 11.42 | 2.01% | 2,597 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.30 | 11.40 | 11.19 | -3.75% | 624 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.60 | 11.84 | 11.63 | -1.71% | 3,229 |
| Jan 16, 2026 | 11.80 | 12.05 | 11.80 | 12.05 | 11.83 | -1.94% | 5,213 |