Bellevue Group AG (LON:0QLZ)
London · Delayed Price · Currency is GBP · Price in CHF 8.54
+0.04 (0.52%)
At close: Oct 31, 2025
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.74 | -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 |
| Oct 9, 2025 | 8.96 | 8.96 | 8.84 | 8.84 | 8.84 | 0.68% | 178 |
| Oct 8, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | 4.64% | - |
| Oct 7, 2025 | 8.46 | 8.46 | 8.38 | 8.39 | 8.39 | -0.97% | 1,913 |
| Oct 6, 2025 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | -1.75% | 270 |
| Oct 3, 2025 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 2.67% | 1,698 |
| Oct 2, 2025 | 8.34 | 8.46 | 8.34 | 8.40 | 8.40 | 7.14% | 43 |
| Oct 1, 2025 | 7.38 | 7.84 | 7.32 | 7.84 | 7.84 | 6.52% | 944 |
| Sep 30, 2025 | 7.26 | 7.38 | 7.26 | 7.36 | 7.36 | 3.08% | 216 |
| Sep 29, 2025 | 7.26 | 7.26 | 7.14 | 7.14 | 7.14 | 0.82% | 1,451 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | -1.34% | 2,601 |
| Sep 25, 2025 | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -0.86% | 3,631 |
| Sep 24, 2025 | 7.38 | 7.38 | 7.24 | 7.24 | 7.24 | -1.63% | 3,307 |
| Sep 23, 2025 | 7.34 | 7.40 | 7.34 | 7.36 | 7.36 | - | 2,386 |
| Sep 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.54% | 1 |
| Sep 19, 2025 | 7.34 | 7.42 | 7.34 | 7.40 | 7.40 | -1.60% | 743 |
| Sep 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.35% | 2,636 |
| Sep 17, 2025 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | -1.33% | 182 |
| Sep 16, 2025 | 7.38 | 7.70 | 7.38 | 7.52 | 7.52 | 1.90% | 1,539 |
| Sep 15, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.93% | - |
| Sep 11, 2025 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 0.54% | 375 |
| Sep 10, 2025 | 7.30 | 7.36 | 7.20 | 7.20 | 7.20 | -1.89% | 2,223 |
| Sep 9, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | 0.55% | 2 |
| Sep 8, 2025 | 7.36 | 7.40 | 7.30 | 7.30 | 7.30 | -3.95% | 201 |
| Sep 4, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.88% | 48 |
| Sep 2, 2025 | 7.56 | 7.56 | 7.28 | 7.46 | 7.46 | -1.32% | 694 |
| Sep 1, 2025 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | -1.56% | 1,489 |
| Aug 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 25 |
| Aug 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.54% | 1,000 |
| Aug 27, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | 7.80 | -3.70% | 200 |
| Aug 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 5 |
| Aug 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.80% | 141 |
| Aug 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.76% | - |
| Aug 19, 2025 | 8.02 | 8.02 | 7.92 | 7.98 | 7.98 | 1.14% | 2 |
| Aug 18, 2025 | 7.94 | 8.02 | 7.89 | 7.89 | 7.89 | -2.83% | 1,080 |