BELIMO Holding AG (LON:0QMR)
London · Delayed Price · Currency is GBP · Price in CHF 854.50
-2.99 (-0.35%)
Aug 12, 2026, 4:04 PM GMT
LON:0QMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 835.00 | 860.50 | 833.50 | 857.50 | 857.50 | 1.54% | 801 |
| 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 |
| Jul 17, 2026 | 798.50 | 805.50 | 786.00 | 802.21 | 802.21 | -1.77% | 6,487 |
| Jul 16, 2026 | 835.50 | 839.00 | 801.97 | 816.69 | 816.69 | -2.07% | 3,870 |
| Jul 15, 2026 | 832.00 | 844.50 | 822.00 | 833.99 | 833.99 | 1.31% | 2,353 |
| Jul 14, 2026 | 810.00 | 842.50 | 810.00 | 823.24 | 823.24 | 1.15% | 3,487 |
| Jul 13, 2026 | 816.50 | 820.00 | 803.00 | 813.85 | 813.85 | 0.11% | 1,111 |
| Jul 10, 2026 | 819.00 | 821.50 | 808.00 | 812.93 | 812.93 | 0.05% | 6,930 |
| Jul 9, 2026 | 800.00 | 826.50 | 791.00 | 812.50 | 812.50 | 3.07% | 13,971 |
| Jul 8, 2026 | 840.00 | 840.00 | 779.50 | 788.33 | 788.33 | -7.28% | 8,348 |
| Jul 7, 2026 | 874.00 | 895.00 | 843.50 | 850.27 | 850.27 | -3.43% | 6,860 |
| Jul 6, 2026 | 899.00 | 904.50 | 857.50 | 880.50 | 880.50 | -1.56% | 2,169 |
| Jul 3, 2026 | 884.00 | 904.00 | 884.00 | 894.42 | 894.42 | -0.10% | 863 |
| Jul 2, 2026 | 890.00 | 907.50 | 883.87 | 895.29 | 895.29 | -1.79% | 3,839 |
| Jul 1, 2026 | 911.50 | 926.00 | 903.00 | 911.61 | 911.61 | 0.70% | 3,717 |
| Jun 30, 2026 | 911.00 | 911.00 | 893.00 | 905.32 | 905.32 | 0.63% | 8,636 |
| Jun 29, 2026 | 900.50 | 908.25 | 892.75 | 899.62 | 899.62 | -1.96% | 5,726 |
| Jun 26, 2026 | 940.00 | 949.50 | 903.99 | 917.62 | 917.61 | -3.59% | 5,954 |
| Jun 25, 2026 | 928.50 | 961.00 | 928.50 | 951.83 | 951.83 | 2.55% | 7,495 |
| Jun 24, 2026 | 919.00 | 928.19 | 911.42 | 928.14 | 928.14 | 3.69% | 5,181 |
| Jun 23, 2026 | 891.00 | 920.64 | 890.00 | 895.11 | 895.11 | -3.80% | 21,345 |
| Jun 22, 2026 | 924.50 | 955.50 | 920.00 | 930.49 | 930.49 | -2.62% | 35,898 |
| Jun 19, 2026 | 960.00 | 961.25 | 946.50 | 955.50 | 955.50 | 0.20% | 11,155 |
| Jun 18, 2026 | 955.00 | 965.50 | 941.00 | 953.60 | 953.60 | -0.75% | 3,320 |
| Jun 17, 2026 | 960.00 | 968.00 | 952.50 | 960.83 | 960.83 | 1.62% | 18,831 |
| Jun 16, 2026 | 929.00 | 953.70 | 913.50 | 945.50 | 945.50 | 1.84% | 3,225 |
| Jun 15, 2026 | 924.00 | 956.00 | 911.50 | 928.38 | 928.38 | 6.08% | 5,104 |
| Jun 12, 2026 | 879.00 | 886.50 | 866.00 | 875.16 | 875.16 | 1.67% | 3,673 |
| Jun 11, 2026 | 895.00 | 895.00 | 853.50 | 860.81 | 860.81 | -0.89% | 2,969 |
| Jun 10, 2026 | 895.00 | 895.00 | 867.50 | 868.55 | 868.55 | -4.67% | 8,413 |
| Jun 9, 2026 | 905.00 | 925.50 | 893.41 | 911.14 | 911.14 | 3.44% | 3,543 |
| Jun 8, 2026 | 870.50 | 908.50 | 860.50 | 880.80 | 880.80 | -3.44% | 3,480 |
| Jun 5, 2026 | 909.50 | 926.00 | 893.99 | 912.19 | 912.19 | 4.54% | 7,421 |
| Jun 4, 2026 | 864.50 | 894.00 | 864.50 | 872.61 | 872.61 | -1.18% | 29,629 |
| Jun 3, 2026 | 852.00 | 883.25 | 851.00 | 883.02 | 883.02 | 3.46% | 6,544 |