BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 810.50
-2.00 (-0.25%)
Sep 25, 2026, 4:19 PM GMT
LON:0QMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 306 |
| 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% | 264 |
| 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 |
| Sep 1, 2026 | 873.00 | 873.00 | 827.00 | 834.13 | 834.13 | -2.43% | 2,479 |
| Aug 31, 2026 | 879.00 | 879.00 | 854.50 | 854.87 | 854.87 | -2.69% | 11,780 |
| Aug 28, 2026 | 859.50 | 878.50 | 853.00 | 878.50 | 878.50 | 4.21% | 5,893 |
| Aug 27, 2026 | 845.00 | 869.33 | 839.93 | 842.97 | 842.97 | 1.33% | 5,881 |
| Aug 26, 2026 | 828.50 | 844.00 | 822.00 | 831.88 | 831.88 | -0.06% | 387 |
| Aug 25, 2026 | 823.50 | 842.00 | 823.50 | 832.38 | 832.38 | 0.65% | 3,654 |
| Aug 24, 2026 | 829.50 | 853.50 | 812.50 | 827.00 | 827.00 | 0.55% | 3,321 |
| Aug 21, 2026 | 830.00 | 835.50 | 815.00 | 822.49 | 822.49 | 0.93% | 8,927 |
| Aug 20, 2026 | 829.00 | 831.50 | 809.50 | 814.88 | 814.88 | -1.06% | 2,270 |
| Aug 19, 2026 | 827.50 | 838.50 | 822.00 | 823.62 | 823.62 | -0.65% | 3,257 |
| Aug 18, 2026 | 855.00 | 855.00 | 820.00 | 828.98 | 828.98 | -1.83% | 1,845 |
| Aug 17, 2026 | 846.00 | 856.50 | 840.00 | 844.40 | 844.40 | -0.15% | 1,897 |
| Aug 14, 2026 | 853.00 | 853.00 | 840.00 | 845.70 | 845.70 | 0.36% | 5,117 |
| Aug 13, 2026 | 866.00 | 866.00 | 842.50 | 842.63 | 842.63 | -1.53% | 846 |
| Aug 12, 2026 | 857.50 | 870.50 | 852.50 | 855.75 | 855.74 | -0.20% | 2,081 |
| Aug 11, 2026 | 835.00 | 860.50 | 833.50 | 857.49 | 857.49 | 1.54% | 1,646 |
| Aug 10, 2026 | 845.00 | 857.00 | 841.50 | 844.49 | 844.49 | -1.85% | 24,256 |
| Aug 7, 2026 | 852.00 | 864.50 | 848.00 | 860.40 | 860.40 | -0.03% | 9,711 |
| Aug 6, 2026 | 853.00 | 866.50 | 848.50 | 860.67 | 860.67 | -0.69% | 677 |
| Aug 5, 2026 | 878.00 | 882.75 | 855.00 | 866.69 | 866.69 | -0.09% | 1,042 |
| Aug 4, 2026 | 860.00 | 873.75 | 859.50 | 867.50 | 867.50 | 1.76% | 1,136 |
| Aug 3, 2026 | 851.25 | 855.00 | 840.00 | 852.46 | 852.46 | 1.47% | 1,006 |
| Jul 31, 2026 | 852.00 | 859.41 | 836.00 | 840.13 | 840.13 | 0.48% | 2,319 |
| Jul 30, 2026 | 820.00 | 836.17 | 802.50 | 836.13 | 836.13 | 4.91% | 3,864 |
| Jul 29, 2026 | 820.00 | 827.00 | 794.50 | 797.00 | 797.00 | -4.12% | 4,385 |
| Jul 28, 2026 | 840.00 | 848.50 | 820.50 | 831.27 | 831.27 | -2.91% | 4,552 |
| Jul 27, 2026 | 851.00 | 869.00 | 832.00 | 856.19 | 856.19 | 2.03% | 5,903 |
| Jul 24, 2026 | 844.00 | 845.50 | 826.00 | 839.12 | 839.12 | 1.66% | 3,882 |
| Jul 23, 2026 | 830.00 | 844.00 | 816.75 | 825.42 | 825.42 | -0.88% | 4,683 |
| Jul 22, 2026 | 831.00 | 840.00 | 814.50 | 832.77 | 832.77 | 1.01% | 1,198 |
| Jul 21, 2026 | 827.50 | 831.51 | 783.00 | 824.42 | 824.42 | 5.27% | 3,728 |
| Jul 20, 2026 | 803.00 | 818.00 | 739.00 | 783.12 | 783.12 | -2.38% | 12,859 |