BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 786.49
+2.00 (0.25%)
At close: Dec 12, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 777.00 | 777.00 | 748.50 | 761.35 | 761.35 | -0.35% | 4,465 |
| Nov 24, 2025 | 769.50 | 774.00 | 759.00 | 764.00 | 764.00 | 0.13% | 58,474 |
| Nov 21, 2025 | 760.00 | 768.00 | 750.50 | 763.00 | 763.00 | -1.86% | 5,975 |
| Nov 20, 2025 | 820.00 | 820.00 | 776.00 | 777.50 | 777.50 | 2.81% | 6,667 |
| Nov 19, 2025 | 745.50 | 766.49 | 745.50 | 756.29 | 756.29 | 1.82% | 2,239 |
| Nov 18, 2025 | 754.50 | 768.50 | 742.50 | 742.75 | 742.75 | -4.28% | 3,354 |
| Nov 17, 2025 | 784.50 | 788.50 | 769.85 | 776.00 | 776.00 | -1.17% | 5,063 |
| Nov 14, 2025 | 783.75 | 792.00 | 775.00 | 785.17 | 785.17 | -1.36% | 4,350 |
| Nov 13, 2025 | 815.00 | 824.00 | 790.38 | 795.97 | 795.97 | -3.96% | 10,286 |
| Nov 12, 2025 | 815.50 | 832.75 | 815.50 | 828.77 | 828.77 | 1.46% | 4,165 |
| Nov 11, 2025 | 812.00 | 825.50 | 798.50 | 816.84 | 816.84 | 3.66% | 22,107 |
| Nov 10, 2025 | 794.00 | 794.00 | 781.50 | 788.03 | 788.03 | 0.32% | 2,108 |
| Nov 7, 2025 | 792.50 | 795.00 | 781.00 | 785.50 | 785.50 | -0.51% | 8,818 |
| Nov 6, 2025 | 809.50 | 819.50 | 783.00 | 789.50 | 789.50 | -2.88% | 3,768 |
| Nov 5, 2025 | 824.00 | 833.50 | 802.50 | 812.88 | 812.88 | -1.64% | 3,713 |
| Nov 4, 2025 | 875.00 | 875.00 | 806.25 | 826.40 | 826.40 | -5.00% | 5,224 |
| Nov 3, 2025 | 866.50 | 873.50 | 861.50 | 869.87 | 869.87 | 0.46% | 5,461 |
| Oct 31, 2025 | 863.00 | 873.00 | 863.00 | 865.87 | 865.87 | 1.32% | 1,758 |
| Oct 30, 2025 | 853.50 | 868.00 | 851.00 | 854.55 | 854.55 | -0.28% | 1,341 |
| Oct 29, 2025 | 847.00 | 862.75 | 845.50 | 856.99 | 856.99 | 1.13% | 3,623 |
| Oct 28, 2025 | 845.50 | 850.50 | 838.00 | 847.43 | 847.43 | -1.00% | 2,523 |
| Oct 27, 2025 | 866.00 | 870.50 | 851.00 | 856.01 | 856.01 | -0.23% | 14,383 |
| Oct 24, 2025 | 836.00 | 858.50 | 833.50 | 858.00 | 858.00 | 6.93% | 8,431 |
| Oct 23, 2025 | 807.75 | 834.75 | 802.43 | 802.43 | 802.43 | -1.30% | 8,664 |
| Oct 22, 2025 | 813.00 | 826.50 | 801.25 | 812.99 | 812.99 | 1.12% | 2,685 |
| Oct 21, 2025 | 802.75 | 810.25 | 802.00 | 803.99 | 803.99 | 0.19% | 3,052 |
| Oct 20, 2025 | 802.00 | 810.00 | 798.75 | 802.50 | 802.50 | 0.20% | 2,053 |
| Oct 17, 2025 | 812.00 | 813.00 | 793.50 | 800.88 | 800.88 | -0.76% | 1,029 |
| Oct 16, 2025 | 803.00 | 807.25 | 798.50 | 806.99 | 806.99 | 1.06% | 1,380 |
| Oct 15, 2025 | 800.50 | 804.50 | 793.50 | 798.49 | 798.49 | -0.08% | 6,359 |
| Oct 14, 2025 | 819.00 | 819.00 | 789.00 | 799.12 | 799.12 | 0.09% | 2,432 |
| Oct 13, 2025 | 806.00 | 808.00 | 797.00 | 798.38 | 798.38 | -0.35% | 3,552 |
| Oct 10, 2025 | 794.50 | 814.50 | 792.00 | 801.20 | 801.20 | 0.55% | 6,488 |
| Oct 9, 2025 | 792.50 | 805.00 | 792.00 | 796.83 | 796.83 | 0.69% | 7,616 |
| Oct 8, 2025 | 819.00 | 822.50 | 790.50 | 791.38 | 791.38 | -3.13% | 2,981 |
| Oct 7, 2025 | 812.00 | 829.50 | 812.00 | 816.99 | 816.99 | -0.07% | 2,898 |
| Oct 6, 2025 | 812.00 | 824.50 | 802.50 | 817.57 | 817.57 | 1.30% | 5,906 |