Bellevue Group AG (LON:0QLZ)
London · Delayed Price · Currency is GBP · Price in CHF 10.10
-0.30 (-2.88%)
Dec 30, 2025, 5:13 PM BST
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.40 | 10.40 | 10.05 | 10.10 | 10.10 | -2.88% | 6,382 |
| Dec 29, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 252 |
| Dec 23, 2025 | 10.70 | 10.95 | 10.38 | 10.40 | 10.40 | 2.97% | 3,717 |
| Dec 16, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.45% | 9,791 |
| Dec 15, 2025 | 10.25 | 10.25 | 9.80 | 9.96 | 9.96 | -1.91% | 3,230 |
| Dec 12, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | -1.06% | 1,322 |
| Dec 11, 2025 | 10.10 | 10.45 | 10.10 | 10.26 | 10.26 | 0.09% | 1,433 |
| Dec 10, 2025 | 9.86 | 10.30 | 9.86 | 10.25 | 10.25 | 7.89% | 621 |
| Dec 9, 2025 | 9.84 | 9.84 | 9.50 | 9.50 | 9.50 | -0.84% | 4,623 |
| Dec 8, 2025 | 9.56 | 9.60 | 9.56 | 9.58 | 9.58 | 1.05% | 1,700 |
| Dec 5, 2025 | 9.27 | 9.48 | 9.26 | 9.48 | 9.48 | 1.94% | 4,051 |
| Dec 4, 2025 | 9.02 | 9.30 | 9.02 | 9.30 | 9.30 | 9.79% | 296 |
| Dec 3, 2025 | 8.58 | 8.58 | 8.47 | 8.47 | 8.47 | -1.27% | 1,727 |
| Dec 2, 2025 | 8.80 | 8.80 | 8.52 | 8.58 | 8.58 | -2.72% | 1,316 |
| Dec 1, 2025 | 8.98 | 8.98 | 8.82 | 8.82 | 8.82 | 0.92% | 190 |
| Nov 28, 2025 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | 1.16% | 108 |
| Nov 27, 2025 | 8.64 | 8.64 | 8.58 | 8.64 | 8.64 | 0.47% | 20 |
| Nov 26, 2025 | 8.52 | 8.60 | 8.50 | 8.60 | 8.60 | 1.65% | 142 |
| Nov 25, 2025 | 8.54 | 8.54 | 8.20 | 8.46 | 8.46 | -1.40% | 3,134 |
| Nov 24, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.94% | 428 |
| Nov 21, 2025 | 8.52 | 8.56 | 8.50 | 8.50 | 8.50 | -0.57% | 3,510 |
| Nov 20, 2025 | 8.54 | 8.55 | 8.54 | 8.55 | 8.55 | -2.41% | 2,110 |
| Nov 19, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | 1.14% | 386 |
| Nov 18, 2025 | 8.70 | 8.72 | 8.56 | 8.66 | 8.66 | -1.08% | 643 |
| Nov 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.17% | 1,484 |
| Nov 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | 2,115 |
| Nov 13, 2025 | 8.94 | 8.96 | 8.94 | 8.94 | 8.94 | -0.67% | 7 |
| Nov 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | 2,000 |
| Nov 11, 2025 | 8.90 | 8.98 | 8.80 | 8.98 | 8.98 | 0.90% | 4,019 |
| Nov 10, 2025 | 8.98 | 8.98 | 8.90 | 8.90 | 8.90 | 8.13% | 242 |
| Nov 6, 2025 | 8.34 | 8.34 | 8.23 | 8.23 | 8.23 | -1.64% | 2,301 |
| Nov 5, 2025 | 8.44 | 8.44 | 8.36 | 8.37 | 8.37 | -0.98% | 1,164 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.28 | 8.45 | 8.45 | -3.97% | 5,370 |
| Nov 3, 2025 | 8.66 | 8.84 | 8.58 | 8.80 | 8.80 | 3.00% | 9 |
| Oct 31, 2025 | 8.94 | 8.94 | 8.52 | 8.54 | 8.54 | 0.52% | 1,278 |
| Oct 30, 2025 | 8.60 | 8.68 | 8.50 | 8.50 | 8.50 | -0.23% | 1,726 |
| Oct 29, 2025 | 8.65 | 8.65 | 8.52 | 8.52 | 8.52 | -2.29% | 2,289 |
| Oct 28, 2025 | 8.46 | 8.72 | 8.46 | 8.72 | 8.72 | 3.51% | 4,381 |
| Oct 27, 2025 | 8.54 | 8.54 | 8.42 | 8.42 | 8.42 | -0.19% | 5,970 |
| Oct 24, 2025 | 8.66 | 8.66 | 8.32 | 8.44 | 8.44 | -1.04% | 6,155 |
| Oct 23, 2025 | 8.54 | 8.54 | 8.53 | 8.53 | 8.53 | -2.36% | 1,450 |
| Oct 22, 2025 | 8.60 | 8.74 | 8.60 | 8.74 | 8.73 | -1.85% | 1,532 |
| Oct 21, 2025 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -0.45% | 135 |
| Oct 20, 2025 | 9.06 | 9.06 | 8.94 | 8.94 | 8.94 | -0.86% | 2,897 |
| Oct 17, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | -1.98% | 767 |
| Oct 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.90% | 180 |
| Oct 15, 2025 | 9.66 | 9.70 | 9.36 | 9.38 | 9.38 | 3.08% | 2,496 |
| Oct 14, 2025 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | 1.39% | 686 |
| Oct 13, 2025 | 9.04 | 9.04 | 8.97 | 8.97 | 8.97 | 2.92% | 1,246 |
| Oct 10, 2025 | 8.68 | 9.02 | 8.60 | 8.72 | 8.72 | -1.38% | 1,505 |