BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 764.00
+38.53 (5.31%)
May 13, 2026, 5:13 PM GMT
LON:0QMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 763.50 | 781.50 | 743.50 | 781.50 | - | 7.72% | 541 |
| May 12, 2026 | 751.00 | 751.00 | 721.47 | 725.47 | 725.47 | -2.48% | 2,202 |
| May 11, 2026 | 746.50 | 756.00 | 733.50 | 743.95 | 743.95 | -0.19% | 4,526 |
| May 8, 2026 | 749.50 | 749.50 | 735.00 | 745.35 | 745.35 | -0.15% | 6,074 |
| May 7, 2026 | 755.50 | 766.00 | 743.00 | 746.50 | 746.50 | -0.41% | 5,085 |
| May 6, 2026 | 726.50 | 761.00 | 726.50 | 749.57 | 749.57 | 4.11% | 5,036 |
| May 5, 2026 | 720.50 | 730.75 | 709.00 | 720.00 | 720.00 | -0.21% | 3,385 |
| May 4, 2026 | 714.00 | 726.00 | 714.00 | 721.54 | 721.54 | 1.09% | 3,453 |
| Apr 30, 2026 | 730.00 | 730.00 | 696.50 | 713.78 | 713.78 | 0.14% | 1,743 |
| Apr 29, 2026 | 716.50 | 720.50 | 705.50 | 712.79 | 712.79 | -0.15% | 2,721 |
| Apr 28, 2026 | 718.50 | 727.00 | 713.89 | 713.89 | 713.89 | -1.00% | 2,943 |
| Apr 27, 2026 | 730.00 | 730.00 | 718.50 | 721.11 | 721.11 | -0.67% | 3,501 |
| Apr 24, 2026 | 718.00 | 726.07 | 703.50 | 726.00 | 726.00 | 1.36% | 5,945 |
| Apr 23, 2026 | 709.25 | 720.50 | 707.00 | 716.26 | 716.26 | 0.16% | 8,492 |
| Apr 22, 2026 | 726.00 | 726.00 | 711.50 | 715.11 | 715.11 | -1.14% | 13,786 |
| Apr 21, 2026 | 734.50 | 734.50 | 718.50 | 723.32 | 723.32 | -0.90% | 22,368 |
| Apr 20, 2026 | 749.50 | 759.00 | 729.50 | 729.86 | 729.86 | -5.08% | 31,556 |
| Apr 17, 2026 | 746.00 | 779.50 | 736.00 | 768.89 | 768.88 | 3.68% | 38,743 |
| Apr 16, 2026 | 732.50 | 745.75 | 731.00 | 741.62 | 741.62 | 1.80% | 7,302 |
| Apr 15, 2026 | 734.00 | 744.00 | 727.00 | 728.50 | 728.50 | -0.40% | 16,196 |
| Apr 14, 2026 | 728.00 | 745.00 | 728.00 | 731.39 | 731.39 | 0.97% | 8,345 |
| Apr 13, 2026 | 695.25 | 730.00 | 695.25 | 724.39 | 724.39 | 2.32% | 6,654 |
| Apr 10, 2026 | 687.00 | 710.50 | 684.50 | 708.00 | 708.00 | 3.90% | 5,627 |
| Apr 9, 2026 | 695.00 | 695.00 | 675.00 | 681.40 | 681.40 | -1.89% | 23,532 |
| Apr 8, 2026 | 689.50 | 694.50 | 674.75 | 694.50 | 694.50 | 9.98% | 79,231 |
| Apr 7, 2026 | 661.00 | 661.00 | 630.50 | 631.50 | 631.50 | -0.47% | 2,465 |
| Apr 2, 2026 | 640.00 | 652.00 | 632.50 | 634.50 | 634.50 | -4.01% | 46,561 |
| Apr 1, 2026 | 669.50 | 669.50 | 646.00 | 660.97 | 660.97 | 4.28% | 35,140 |
| Mar 31, 2026 | 624.50 | 638.50 | 620.00 | 633.84 | 633.84 | 1.15% | 7,962 |
| Mar 30, 2026 | 624.00 | 634.00 | 619.00 | 626.66 | 626.66 | 0.02% | 26,569 |
| Mar 27, 2026 | 644.00 | 644.00 | 625.00 | 626.50 | 626.50 | -2.85% | 15,747 |
| 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 |