BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 626.50
-18.40 (-2.85%)
At close: Mar 27, 2026
LON:0QMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 644.00 | 644.00 | 625.00 | 626.50 | 626.50 | -2.85% | 647 |
| Mar 26, 2026 | 655.00 | 655.50 | 637.00 | 644.90 | 644.90 | 0.69% | 23,392 |
| Mar 25, 2026 | 640.00 | 664.50 | 640.00 | 640.50 | 640.50 | -0.76% | 108,202 |
| Mar 24, 2026 | 649.00 | 651.75 | 640.50 | 645.42 | 635.48 | -1.91% | 1,335 |
| Mar 23, 2026 | 614.50 | 661.00 | 609.50 | 658.01 | 647.88 | 4.08% | 26,446 |
| Mar 20, 2026 | 659.00 | 659.00 | 623.38 | 632.24 | 622.51 | -1.83% | 76,910 |
| Mar 19, 2026 | 700.00 | 700.00 | 631.75 | 644.00 | 634.09 | -4.45% | 1,345 |
| Mar 18, 2026 | 685.00 | 696.50 | 673.90 | 674.00 | 663.63 | -0.13% | 2,692 |
| Mar 17, 2026 | 680.00 | 682.00 | 673.00 | 674.90 | 664.51 | -1.33% | 8,789 |
| Mar 16, 2026 | 699.00 | 699.00 | 683.00 | 684.00 | 673.47 | -1.85% | 2,272 |
| Mar 13, 2026 | 698.00 | 705.50 | 695.00 | 696.86 | 686.14 | -0.59% | 1,281 |
| Mar 12, 2026 | 716.50 | 717.00 | 700.86 | 701.01 | 690.22 | -2.01% | 1,890 |
| Mar 11, 2026 | 709.00 | 721.50 | 701.00 | 715.36 | 704.35 | 0.11% | 3,295 |
| Mar 10, 2026 | 718.00 | 723.00 | 694.00 | 714.57 | 703.57 | 5.18% | 6,040 |
| Mar 9, 2026 | 661.50 | 685.50 | 661.00 | 679.36 | 668.91 | -2.44% | 2,935 |
| Mar 6, 2026 | 709.50 | 715.50 | 688.90 | 696.36 | 685.64 | -3.04% | 3,435 |
| Mar 5, 2026 | 751.00 | 751.00 | 709.89 | 718.21 | 707.16 | -1.53% | 3,576 |
| Mar 4, 2026 | 738.00 | 739.49 | 722.50 | 729.39 | 718.17 | -0.29% | 2,898 |
| Mar 3, 2026 | 752.50 | 752.50 | 715.00 | 731.50 | 720.24 | -2.57% | 926 |
| Mar 2, 2026 | 766.50 | 766.50 | 747.50 | 750.83 | 739.27 | -2.74% | 3,339 |
| Feb 27, 2026 | 788.00 | 790.50 | 771.88 | 772.01 | 760.13 | -0.75% | 5,519 |
| Feb 26, 2026 | 815.50 | 815.50 | 762.00 | 777.85 | 765.87 | -5.56% | 2,427 |
| Feb 25, 2026 | 830.00 | 836.50 | 808.75 | 823.68 | 811.00 | 1.06% | 13,895 |
| Feb 24, 2026 | 832.50 | 832.50 | 801.00 | 815.01 | 802.47 | -1.15% | 5,294 |
| Feb 23, 2026 | 867.50 | 880.00 | 809.00 | 824.50 | 811.81 | -9.98% | 18,056 |
| Feb 20, 2026 | 904.00 | 918.75 | 891.00 | 915.86 | 901.77 | 3.65% | 5,215 |
| Feb 19, 2026 | 902.00 | 902.00 | 881.00 | 883.59 | 869.99 | 0.52% | 3,531 |
| Feb 18, 2026 | 880.50 | 902.50 | 876.00 | 879.01 | 865.49 | -0.66% | 11,240 |
| Feb 17, 2026 | 872.00 | 885.00 | 859.50 | 884.87 | 871.25 | 0.63% | 2,296 |
| Feb 16, 2026 | 880.50 | 888.00 | 877.50 | 879.37 | 865.83 | -0.06% | 6,893 |
| Feb 13, 2026 | 885.00 | 885.50 | 870.00 | 879.87 | 866.33 | -1.57% | 657 |
| Feb 12, 2026 | 896.00 | 902.50 | 879.49 | 893.88 | 880.12 | 0.14% | 6,287 |
| Feb 11, 2026 | 870.00 | 902.00 | 851.50 | 892.63 | 878.90 | 3.75% | 12,812 |
| Feb 10, 2026 | 866.50 | 870.00 | 857.50 | 860.36 | 847.12 | -0.01% | 422 |
| Feb 9, 2026 | 866.00 | 869.99 | 852.25 | 860.43 | 847.19 | 1.98% | 2,378 |
| Feb 6, 2026 | 853.00 | 854.50 | 828.00 | 843.75 | 830.77 | -0.25% | 3,923 |
| Feb 5, 2026 | 834.25 | 851.50 | 832.00 | 845.91 | 832.89 | 1.73% | 4,472 |
| Feb 4, 2026 | 837.50 | 841.00 | 822.00 | 831.50 | 818.70 | -0.69% | 21,227 |
| Feb 3, 2026 | 861.50 | 861.50 | 827.00 | 837.24 | 824.36 | -1.32% | 804 |
| Feb 2, 2026 | 835.00 | 848.50 | 818.00 | 848.47 | 835.41 | 0.41% | 1,280 |
| Jan 30, 2026 | 823.50 | 850.00 | 823.50 | 845.00 | 832.00 | 0.73% | 1,953 |
| Jan 29, 2026 | 849.50 | 849.50 | 831.75 | 838.87 | 825.96 | 0.04% | 1,412 |
| Jan 28, 2026 | 873.50 | 874.75 | 831.50 | 838.50 | 825.60 | -3.11% | 2,651 |
| Jan 27, 2026 | 872.00 | 879.50 | 858.50 | 865.37 | 852.05 | -1.07% | 3,057 |
| Jan 26, 2026 | 876.00 | 880.00 | 870.50 | 874.75 | 861.29 | 0.66% | 2,675 |
| Jan 23, 2026 | 872.50 | 879.50 | 866.00 | 869.00 | 855.63 | -1.03% | 1,407 |
| Jan 22, 2026 | 899.00 | 899.00 | 872.50 | 878.00 | 864.49 | -0.79% | 402 |
| Jan 21, 2026 | 878.50 | 898.50 | 875.50 | 885.00 | 871.38 | 0.78% | 6,322 |
| Jan 20, 2026 | 883.50 | 889.50 | 851.50 | 878.15 | 864.64 | -0.56% | 3,882 |
| Jan 19, 2026 | 885.50 | 919.00 | 874.50 | 883.12 | 869.53 | -0.95% | 1,855 |