BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 869.00
-15.09 (-1.71%)
At close: Sep 16, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 872.00 | 877.50 | 838.50 | 859.58 | 859.58 | -1.07% | 4,523 |
| Sep 16, 2025 | 885.00 | 894.00 | 868.87 | 868.87 | 868.87 | -1.72% | 4,530 |
| Sep 15, 2025 | 855.00 | 884.09 | 847.50 | 884.09 | 884.09 | 3.51% | 5,953 |
| Sep 12, 2025 | 859.00 | 860.00 | 850.00 | 854.13 | 854.13 | -0.36% | 2,249 |
| Sep 11, 2025 | 854.50 | 861.50 | 847.75 | 857.17 | 857.17 | -0.41% | 1,784 |
| Sep 10, 2025 | 842.00 | 867.38 | 828.00 | 860.71 | 860.71 | 4.88% | 14,541 |
| Sep 9, 2025 | 823.50 | 825.00 | 817.00 | 820.63 | 820.63 | -2.25% | 2,899 |
| Sep 8, 2025 | 838.50 | 840.50 | 823.00 | 839.50 | 839.50 | 0.18% | 4,724 |
| Sep 5, 2025 | 835.00 | 842.50 | 831.00 | 838.00 | 838.00 | 0.49% | 11,973 |
| Sep 4, 2025 | 832.00 | 838.00 | 829.00 | 833.93 | 833.93 | 1.02% | 2,191 |
| Sep 3, 2025 | 839.50 | 839.50 | 818.00 | 825.51 | 825.51 | 0.95% | 1,601 |
| Sep 2, 2025 | 851.00 | 862.00 | 804.00 | 817.76 | 817.76 | -5.52% | 17,004 |
| Sep 1, 2025 | 878.00 | 881.50 | 862.00 | 865.53 | 865.53 | -1.93% | 10,017 |
| Aug 29, 2025 | 887.50 | 895.00 | 877.50 | 882.55 | 882.55 | -0.45% | 2,707 |
| Aug 28, 2025 | 887.50 | 894.50 | 876.00 | 886.50 | 886.50 | -0.28% | 816 |
| Aug 27, 2025 | 889.00 | 890.50 | 869.50 | 889.00 | 889.00 | -0.61% | 1,447 |
| Aug 26, 2025 | 887.75 | 898.25 | 880.50 | 894.50 | 894.50 | 0.34% | 43,669 |
| Aug 25, 2025 | 884.50 | 892.00 | 884.00 | 891.50 | 891.50 | -0.14% | 9,138 |
| Aug 22, 2025 | 898.50 | 901.50 | 887.50 | 892.75 | 892.75 | -0.81% | 9,761 |
| Aug 21, 2025 | 900.00 | 910.50 | 898.00 | 900.00 | 900.00 | 0.95% | 6,758 |
| Aug 20, 2025 | 886.00 | 902.50 | 876.50 | 891.50 | 891.50 | -0.34% | 1,367 |
| Aug 19, 2025 | 897.00 | 902.75 | 883.50 | 894.50 | 894.50 | - | 927 |
| Aug 18, 2025 | 899.50 | 900.00 | 889.50 | 894.50 | 894.50 | -0.15% | 2,337 |
| Aug 15, 2025 | 912.50 | 912.50 | 891.50 | 895.83 | 895.83 | -1.38% | 985 |
| Aug 14, 2025 | 907.50 | 917.00 | 903.50 | 908.33 | 908.33 | -0.78% | 2,189 |
| Aug 13, 2025 | 926.00 | 930.75 | 897.50 | 915.50 | 915.50 | -0.12% | 9,387 |
| Aug 12, 2025 | 923.50 | 924.50 | 909.50 | 916.63 | 916.63 | -0.73% | 1,007 |
| Aug 11, 2025 | 927.50 | 931.00 | 917.50 | 923.40 | 923.40 | -0.41% | 1,731 |
| Aug 8, 2025 | 928.25 | 933.00 | 923.50 | 927.21 | 927.21 | -0.49% | 1,112 |
| Aug 7, 2025 | 926.00 | 938.00 | 925.00 | 931.79 | 931.79 | 0.75% | 1,030 |
| Aug 6, 2025 | 940.00 | 941.00 | 917.00 | 924.83 | 924.83 | -1.81% | 3,194 |
| Aug 5, 2025 | 939.00 | 950.50 | 927.00 | 941.86 | 941.86 | 0.98% | 1,465 |
| Aug 4, 2025 | 898.00 | 941.25 | 898.00 | 932.73 | 932.73 | -1.89% | 20,951 |
| Jul 31, 2025 | 937.00 | 957.50 | 937.00 | 950.67 | 950.67 | 1.78% | 1,298 |
| Jul 30, 2025 | 931.00 | 939.50 | 922.00 | 934.00 | 934.00 | 1.84% | 1,305 |
| Jul 29, 2025 | 923.00 | 927.50 | 911.00 | 917.13 | 917.13 | -0.20% | 322 |
| Jul 28, 2025 | 921.50 | 925.75 | 914.50 | 919.00 | 919.00 | 0.02% | 1,346 |
| Jul 25, 2025 | 924.50 | 929.00 | 911.50 | 918.80 | 918.80 | -0.48% | 656 |
| Jul 24, 2025 | 916.50 | 937.00 | 914.50 | 923.22 | 923.22 | 1.22% | 2,294 |
| Jul 23, 2025 | 911.00 | 919.00 | 905.00 | 912.06 | 912.06 | -1.45% | 2,575 |
| Jul 22, 2025 | 910.00 | 930.50 | 904.00 | 925.50 | 925.50 | 1.44% | 2,362 |
| Jul 21, 2025 | 890.00 | 974.50 | 890.00 | 912.40 | 912.40 | 2.46% | 2,603 |
| Jul 18, 2025 | 890.50 | 894.00 | 877.00 | 890.50 | 890.50 | 1.08% | 926 |
| Jul 17, 2025 | 856.00 | 897.00 | 847.50 | 881.00 | 881.00 | 1.65% | 820 |
| Jul 16, 2025 | 835.00 | 869.79 | 832.50 | 866.73 | 866.73 | 3.85% | 965 |
| Jul 15, 2025 | 841.00 | 848.50 | 829.50 | 834.63 | 834.63 | -1.92% | 4,149 |
| Jul 14, 2025 | 851.00 | 856.00 | 832.50 | 851.01 | 851.01 | 1.43% | 3,760 |
| Jul 11, 2025 | 841.50 | 854.50 | 837.50 | 839.00 | 839.00 | 3.07% | 15,990 |
| Jul 10, 2025 | 816.00 | 845.00 | 814.00 | 814.00 | 814.00 | 0.43% | 792 |
| Jul 9, 2025 | 806.75 | 818.00 | 806.75 | 810.50 | 810.50 | -0.55% | 330 |