Bellevue Group AG (LON:0QLZ)
London · Delayed Price · Currency is GBP · Price in CHF 7.42
-0.10 (-1.33%)
At close: Sep 17, 2025
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 8.10 | 8.12 | 8.02 | 8.12 | 8.12 | 0.50% | 2,682 |
| Aug 14, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | -2.42% | 305 |
| Aug 13, 2025 | 8.28 | 8.32 | 8.28 | 8.28 | 8.28 | 3.50% | 3,939 |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | 1 |
| Aug 11, 2025 | 7.94 | 8.00 | 7.94 | 7.98 | 7.98 | 0.76% | 7,746 |
| Aug 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.00% | 11 |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.78% | 176 |
| Aug 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.55% | 1 |
| Aug 4, 2025 | 7.76 | 7.76 | 7.74 | 7.74 | 7.74 | -1.53% | 1 |
| Jul 31, 2025 | 7.98 | 7.98 | 7.86 | 7.86 | 7.86 | -0.76% | 2,700 |
| Jul 30, 2025 | 7.96 | 7.96 | 7.92 | 7.92 | 7.92 | 0.25% | 2,034 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.86 | 7.90 | 7.90 | -0.75% | 373 |
| Jul 28, 2025 | 7.62 | 7.98 | 7.62 | 7.96 | 7.96 | 4.74% | 4,347 |
| Jul 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.57% | 78 |
| Jul 22, 2025 | 7.64 | 7.70 | 7.62 | 7.62 | 7.62 | -0.78% | 293 |
| Jul 21, 2025 | 7.58 | 7.68 | 7.58 | 7.68 | 7.68 | -1.29% | 111 |
| Jul 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.64% | 860 |
| Jul 17, 2025 | 7.40 | 7.58 | 7.32 | 7.58 | 7.58 | 2.43% | 930 |
| Jul 16, 2025 | 7.30 | 7.40 | 7.22 | 7.40 | 7.40 | - | 307 |
| Jul 15, 2025 | 7.24 | 7.40 | 7.20 | 7.40 | 7.40 | 1.09% | 124 |
| Jul 11, 2025 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | 2.23% | 281 |
| Jul 9, 2025 | 7.42 | 7.42 | 7.16 | 7.16 | 7.16 | -3.24% | 3,502 |
| Jul 8, 2025 | 7.40 | 7.54 | 7.40 | 7.40 | 7.40 | -2.63% | 199 |
| Jul 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.68% | - |
| Jul 4, 2025 | 7.49 | 7.49 | 7.33 | 7.33 | 7.33 | -3.55% | 112 |
| Jul 2, 2025 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | 0.53% | 92 |
| Jul 1, 2025 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -0.79% | 1,203 |
| Jun 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.33% | - |
| Jun 25, 2025 | 7.62 | 7.62 | 7.52 | 7.52 | 7.52 | 1.08% | 107 |
| Jun 24, 2025 | 7.12 | 7.44 | 7.12 | 7.44 | 7.44 | 4.20% | 308 |
| Jun 23, 2025 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | -1.11% | 712 |