BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 897.50
+3.00 (0.34%)
Feb 12, 2026, 3:22 PM GMT
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 870.00 | 902.00 | 851.50 | 892.63 | 892.63 | 3.75% | 12,812 |
| Feb 10, 2026 | 866.50 | 870.00 | 857.50 | 860.36 | 860.36 | -0.01% | 422 |
| Feb 9, 2026 | 866.00 | 869.99 | 852.25 | 860.43 | 860.43 | 1.98% | 2,378 |
| Feb 6, 2026 | 853.00 | 854.50 | 828.00 | 843.75 | 843.75 | -0.25% | 3,923 |
| Feb 5, 2026 | 834.25 | 851.50 | 832.00 | 845.91 | 845.91 | 1.73% | 4,472 |
| Feb 4, 2026 | 837.50 | 841.00 | 822.00 | 831.50 | 831.50 | -0.69% | 21,227 |
| Feb 3, 2026 | 861.50 | 861.50 | 827.00 | 837.24 | 837.24 | -1.32% | 804 |
| Feb 2, 2026 | 835.00 | 848.50 | 818.00 | 848.47 | 848.47 | 0.41% | 1,280 |
| Jan 30, 2026 | 823.50 | 850.00 | 823.50 | 845.00 | 845.00 | 0.73% | 1,953 |
| Jan 29, 2026 | 849.50 | 849.50 | 831.75 | 838.87 | 838.87 | 0.04% | 1,412 |
| Jan 28, 2026 | 873.50 | 874.75 | 831.50 | 838.50 | 838.50 | -3.11% | 2,651 |
| Jan 27, 2026 | 872.00 | 879.50 | 858.50 | 865.37 | 865.37 | -1.07% | 3,057 |
| Jan 26, 2026 | 876.00 | 880.00 | 870.50 | 874.75 | 874.75 | 0.66% | 2,675 |
| Jan 23, 2026 | 872.50 | 879.50 | 866.00 | 869.00 | 869.00 | -1.03% | 1,407 |
| Jan 22, 2026 | 899.00 | 899.00 | 872.50 | 878.00 | 878.00 | -0.79% | 402 |
| Jan 21, 2026 | 878.50 | 898.50 | 875.50 | 885.00 | 885.00 | 0.78% | 6,322 |
| Jan 20, 2026 | 883.50 | 889.50 | 851.50 | 878.15 | 878.15 | -0.56% | 3,882 |
| Jan 19, 2026 | 885.50 | 919.00 | 874.50 | 883.12 | 883.12 | -0.95% | 1,855 |
| Jan 16, 2026 | 897.50 | 904.50 | 889.50 | 891.59 | 891.59 | -0.55% | 2,230 |
| Jan 15, 2026 | 847.00 | 898.50 | 847.00 | 896.50 | 896.50 | 7.10% | 10,541 |
| Jan 14, 2026 | 831.50 | 841.00 | 829.50 | 837.10 | 837.10 | 1.08% | 5,685 |
| Jan 13, 2026 | 837.00 | 837.50 | 818.00 | 828.17 | 828.17 | -0.91% | 3,130 |
| Jan 12, 2026 | 840.00 | 847.00 | 827.00 | 835.75 | 835.75 | 0.71% | 1,996 |
| Jan 9, 2026 | 818.00 | 837.00 | 811.00 | 829.84 | 829.83 | 1.66% | 913 |
| Jan 8, 2026 | 827.50 | 829.50 | 811.50 | 816.27 | 816.27 | -1.36% | 1,145 |
| Jan 7, 2026 | 815.50 | 827.50 | 797.50 | 827.50 | 827.50 | 2.48% | 3,462 |
| Jan 6, 2026 | 816.50 | 816.50 | 800.00 | 807.50 | 807.50 | -0.08% | 5,894 |
| Jan 5, 2026 | 799.00 | 815.50 | 788.75 | 808.14 | 808.14 | 4.58% | 6,770 |
| Dec 30, 2025 | 774.00 | 781.08 | 767.50 | 772.75 | 772.75 | 0.08% | 5,224 |
| Dec 29, 2025 | 774.50 | 780.00 | 763.00 | 772.15 | 772.15 | -1.07% | 15,781 |
| Dec 23, 2025 | 782.00 | 782.00 | 774.00 | 780.50 | 780.50 | - | 4,081 |
| Dec 22, 2025 | 783.00 | 783.00 | 772.00 | 780.51 | 780.51 | 0.44% | 799 |
| Dec 19, 2025 | 780.50 | 783.00 | 770.00 | 777.08 | 777.08 | 1.20% | 13,218 |
| Dec 18, 2025 | 780.50 | 781.50 | 762.00 | 767.89 | 767.88 | -1.41% | 1,496 |
| Dec 17, 2025 | 788.50 | 792.00 | 778.88 | 778.88 | 778.88 | -1.28% | 1,001 |
| Dec 16, 2025 | 790.00 | 790.00 | 774.00 | 788.99 | 788.99 | 0.48% | 22,453 |
| Dec 15, 2025 | 800.00 | 800.00 | 778.50 | 785.24 | 785.24 | -0.16% | 671 |
| Dec 12, 2025 | 786.75 | 808.25 | 784.00 | 786.49 | 786.49 | 0.25% | 1,874 |
| Dec 11, 2025 | 811.00 | 811.00 | 784.49 | 784.49 | 784.49 | -3.15% | 24,684 |
| Dec 10, 2025 | 776.00 | 810.00 | 776.00 | 810.00 | 810.00 | 5.57% | 16,261 |
| Dec 9, 2025 | 780.00 | 785.00 | 766.00 | 767.24 | 767.24 | -1.66% | 596 |
| Dec 8, 2025 | 792.50 | 792.50 | 775.50 | 780.17 | 780.17 | 0.42% | 1,413 |
| Dec 5, 2025 | 775.00 | 792.00 | 775.00 | 776.88 | 776.88 | -0.11% | 1,536 |
| Dec 4, 2025 | 788.00 | 788.50 | 774.00 | 777.73 | 777.73 | -0.03% | 1,122 |
| Dec 3, 2025 | 783.00 | 790.50 | 771.50 | 778.00 | 778.00 | 0.31% | 1,302 |
| Dec 2, 2025 | 772.00 | 780.00 | 768.50 | 775.62 | 775.62 | 0.09% | 1,987 |
| Dec 1, 2025 | 776.00 | 781.00 | 770.00 | 774.95 | 774.95 | -1.47% | 1,780 |
| Nov 28, 2025 | 790.00 | 790.00 | 781.00 | 786.50 | 786.50 | 0.19% | 2,752 |
| Nov 27, 2025 | 781.50 | 793.50 | 779.50 | 785.00 | 785.00 | 0.66% | 480 |
| Nov 26, 2025 | 763.50 | 780.00 | 730.00 | 779.88 | 779.88 | 2.43% | 3,653 |