BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 858.00
+55.57 (6.93%)
At close: Oct 24, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 828.00 | 828.00 | 800.00 | 807.05 | 807.05 | -3.00% | 6,754 |
| Oct 2, 2025 | 841.00 | 847.50 | 826.00 | 831.99 | 831.99 | 0.36% | 3,329 |
| Oct 1, 2025 | 821.50 | 832.50 | 821.50 | 828.99 | 828.99 | -0.29% | 6,692 |
| Sep 30, 2025 | 821.50 | 831.50 | 819.25 | 831.38 | 831.38 | 0.99% | 3,636 |
| Sep 29, 2025 | 823.00 | 828.00 | 819.25 | 823.21 | 823.21 | 1.31% | 35,573 |
| Sep 26, 2025 | 822.50 | 826.50 | 809.00 | 812.58 | 812.58 | -0.22% | 1,705 |
| Sep 25, 2025 | 840.50 | 847.00 | 800.00 | 814.38 | 814.38 | -5.74% | 2,349 |
| Sep 24, 2025 | 855.00 | 865.50 | 849.50 | 864.00 | 864.00 | 0.82% | 3,210 |
| Sep 23, 2025 | 856.00 | 868.50 | 850.50 | 857.00 | 857.00 | 1.12% | 17,014 |
| Sep 22, 2025 | 842.50 | 847.50 | 833.50 | 847.49 | 847.49 | 0.70% | 3,480 |
| Sep 19, 2025 | 853.00 | 861.50 | 830.00 | 841.55 | 841.55 | -0.85% | 14,336 |
| Sep 18, 2025 | 840.00 | 860.50 | 840.00 | 848.81 | 848.81 | -1.25% | 2,964 |
| 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 |