BELIMO Holding AG (LON:0QMR)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 762.00
+6.00 (0.79%)
Nov 10, 2026, 4:11 PM GMT
LON:0QMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 760.00 | 778.00 | 754.50 | 762.00 | 762.00 | 0.79% | 456 |
| Nov 9, 2026 | 730.00 | 757.50 | 713.00 | 756.00 | 756.00 | 4.14% | 6,410 |
| Nov 6, 2026 | 740.00 | 744.50 | 718.50 | 725.94 | 725.94 | -1.25% | 5,062 |
| Nov 5, 2026 | 759.50 | 776.00 | 722.50 | 735.13 | 735.13 | -3.02% | 3,072 |
| Nov 4, 2026 | 780.00 | 791.00 | 758.00 | 758.00 | 758.00 | -3.81% | 541 |
| Nov 3, 2026 | 769.00 | 788.50 | 767.00 | 788.00 | 788.00 | -0.38% | 702 |
| Nov 2, 2026 | 785.50 | 796.25 | 765.50 | 791.00 | 791.00 | 1.74% | 586 |
| Oct 30, 2026 | 801.00 | 801.00 | 775.50 | 777.50 | 777.50 | -3.18% | 345 |
| Oct 29, 2026 | 803.50 | 813.00 | 796.00 | 803.04 | 803.04 | -0.49% | 4,628 |
| Oct 28, 2026 | 782.50 | 807.00 | 782.25 | 807.00 | 807.00 | 3.20% | 2,584 |
| Oct 27, 2026 | 773.00 | 782.00 | 770.00 | 782.00 | 782.00 | 0.97% | 6,062 |
| Oct 26, 2026 | 768.50 | 775.00 | 764.50 | 774.50 | 774.50 | 1.64% | 787 |
| Oct 23, 2026 | 778.50 | 778.50 | 762.00 | 762.00 | 762.00 | -1.49% | 1,899 |
| Oct 22, 2026 | 773.75 | 773.75 | 743.00 | 773.50 | 773.50 | -1.50% | 8,524 |
| Oct 21, 2026 | 762.00 | 788.00 | 762.00 | 785.25 | 785.25 | 3.19% | 2,160 |
| Oct 20, 2026 | 755.00 | 762.00 | 734.50 | 761.00 | 761.00 | 1.87% | 3,209 |
| Oct 19, 2026 | 761.00 | 767.50 | 744.00 | 747.00 | 747.00 | -3.18% | 355 |
| Oct 16, 2026 | 766.00 | 778.50 | 766.00 | 771.50 | 771.50 | -1.72% | 1,689 |
| Oct 15, 2026 | 797.50 | 797.50 | 762.00 | 785.00 | 785.00 | -1.88% | 7,220 |
| Oct 14, 2026 | 801.00 | 815.50 | 786.00 | 800.00 | 800.00 | -0.19% | 235 |
| Oct 13, 2026 | 796.00 | 811.50 | 796.00 | 801.50 | 801.50 | -0.12% | 2,537 |
| Oct 12, 2026 | 783.50 | 808.25 | 783.00 | 802.50 | 802.50 | 2.43% | 366 |
| Oct 9, 2026 | 800.00 | 800.00 | 783.00 | 783.50 | 783.50 | 0.56% | 34,905 |
| Oct 8, 2026 | 790.00 | 790.00 | 769.25 | 779.15 | 779.15 | -2.36% | 17,443 |
| Oct 7, 2026 | 824.50 | 824.50 | 797.00 | 798.00 | 798.00 | -2.21% | 3,445 |
| Oct 6, 2026 | 801.00 | 824.00 | 801.00 | 816.00 | 816.00 | 0.74% | 5,051 |
| Oct 5, 2026 | 821.00 | 821.00 | 800.00 | 810.00 | 810.00 | 0.37% | 372 |
| Oct 2, 2026 | 809.00 | 812.50 | 793.50 | 807.00 | 807.00 | 1.83% | 621 |
| Oct 1, 2026 | 812.50 | 815.00 | 792.50 | 792.50 | 792.50 | -2.34% | 4,729 |
| Sep 30, 2026 | 833.50 | 833.50 | 805.25 | 811.50 | 811.50 | -1.58% | 7,049 |
| Sep 29, 2026 | 824.50 | 830.50 | 802.50 | 824.50 | 824.50 | 1.20% | 303 |
| Sep 28, 2026 | 827.50 | 827.50 | 810.00 | 814.75 | 814.75 | 0.52% | 906 |
| Sep 25, 2026 | 824.75 | 829.50 | 808.25 | 810.50 | 810.50 | -0.25% | 196 |
| Sep 24, 2026 | 815.50 | 821.25 | 808.50 | 812.50 | 812.50 | -0.79% | 4,049 |
| Sep 23, 2026 | 828.00 | 841.50 | 814.00 | 819.00 | 819.00 | -1.62% | 17,248 |
| Sep 22, 2026 | 809.00 | 834.00 | 809.00 | 832.50 | 832.50 | 3.16% | 576 |
| Sep 21, 2026 | 804.50 | 812.25 | 787.50 | 807.00 | 807.00 | 1.82% | 266 |
| Sep 18, 2026 | 787.00 | 803.50 | 784.43 | 792.55 | 792.55 | -0.79% | 4,066 |
| Sep 17, 2026 | 794.50 | 799.00 | 778.88 | 798.83 | 798.83 | 1.13% | 2,308 |
| Sep 16, 2026 | 772.50 | 790.00 | 764.00 | 789.88 | 789.88 | 4.02% | 12,717 |
| Sep 15, 2026 | 752.50 | 767.00 | 745.50 | 759.39 | 759.39 | -3.49% | 3,405 |
| Sep 14, 2026 | 824.50 | 824.50 | 749.39 | 786.87 | 786.87 | -4.61% | 2,808 |
| Sep 11, 2026 | 835.00 | 835.00 | 819.50 | 824.88 | 824.88 | 0.37% | 796 |
| Sep 10, 2026 | 837.50 | 851.50 | 816.50 | 821.87 | 821.87 | -3.24% | 2,300 |
| Sep 9, 2026 | 864.00 | 865.00 | 837.00 | 849.37 | 849.37 | -2.00% | 7,017 |
| Sep 8, 2026 | 846.00 | 876.50 | 825.00 | 866.69 | 866.69 | 2.08% | 2,716 |
| Sep 7, 2026 | 840.00 | 857.00 | 840.00 | 849.00 | 849.00 | 0.71% | 2,748 |
| Sep 4, 2026 | 838.00 | 852.50 | 838.00 | 842.99 | 842.99 | 0.68% | 552 |
| Sep 3, 2026 | 829.50 | 843.50 | 826.50 | 837.28 | 837.28 | 0.64% | 4,310 |
| Sep 2, 2026 | 835.50 | 870.00 | 823.47 | 831.93 | 831.93 | -0.26% | 2,594 |