Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 220.00
-2.00 (-0.90%)
Jan 9, 2026, 10:29 AM GMT
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | - | -0.90% | 8 |
| Jan 8, 2026 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.91% | 124 |
| Jan 7, 2026 | 220.50 | 220.50 | 219.00 | 220.00 | 220.00 | -0.02% | 1,025 |
| Jan 6, 2026 | 219.00 | 220.05 | 219.00 | 220.05 | 220.05 | 1.55% | 47 |
| Jan 5, 2026 | 220.50 | 220.50 | 216.69 | 216.69 | 216.69 | -3.27% | 1,103 |
| Dec 30, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.43% | 343 |
| Dec 29, 2025 | 221.50 | 223.05 | 220.50 | 223.05 | 223.05 | 1.38% | 945 |
| Dec 23, 2025 | 220.25 | 223.50 | 220.00 | 220.00 | 220.00 | - | 399 |
| Dec 22, 2025 | 219.50 | 220.00 | 219.50 | 220.00 | 220.00 | 0.07% | 103 |
| Dec 19, 2025 | 222.00 | 222.50 | 219.84 | 219.84 | 219.84 | -1.20% | 3,708 |
| Dec 18, 2025 | 221.75 | 222.50 | 220.50 | 222.50 | 222.50 | 1.14% | 649 |
| Dec 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.13% | 215 |
| Dec 16, 2025 | 219.50 | 220.28 | 219.50 | 220.28 | 220.28 | -0.33% | 73 |
| Dec 15, 2025 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.52% | 37 |
| Dec 12, 2025 | 221.50 | 222.17 | 221.50 | 222.17 | 222.17 | 1.43% | 247 |
| Dec 11, 2025 | 219.50 | 219.50 | 217.50 | 219.03 | 219.03 | -1.15% | 75 |
| Dec 10, 2025 | 221.00 | 221.59 | 221.00 | 221.59 | 221.59 | -0.21% | 250 |
| Dec 9, 2025 | 222.00 | 222.06 | 221.00 | 222.06 | 222.06 | 0.03% | 90 |
| Dec 8, 2025 | 223.75 | 223.75 | 221.79 | 222.00 | 222.00 | -0.03% | 703 |
| Dec 5, 2025 | 221.00 | 222.07 | 221.00 | 222.07 | 222.07 | -0.82% | 1,791 |
| Dec 4, 2025 | 224.00 | 224.00 | 222.50 | 223.90 | 223.90 | -1.85% | 669 |
| Dec 3, 2025 | 226.50 | 229.12 | 224.00 | 228.11 | 228.11 | 2.52% | 449 |
| Dec 2, 2025 | 224.50 | 224.50 | 220.00 | 222.50 | 222.50 | -2.63% | 539 |
| Dec 1, 2025 | 225.50 | 228.50 | 224.00 | 228.50 | 228.50 | 0.50% | 323 |
| Nov 28, 2025 | 228.00 | 228.00 | 226.00 | 227.36 | 227.36 | -0.04% | 281 |
| Nov 27, 2025 | 227.25 | 227.46 | 227.25 | 227.46 | 227.46 | 0.36% | 123 |
| Nov 26, 2025 | 227.50 | 228.00 | 226.50 | 226.65 | 226.65 | -0.16% | 153 |
| Nov 25, 2025 | 225.50 | 227.00 | 225.50 | 227.00 | 227.00 | -1.07% | 10 |
| Nov 24, 2025 | 228.00 | 229.45 | 228.00 | 229.45 | 229.45 | 0.20% | 90 |
| Nov 21, 2025 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 0.50% | 118 |
| Nov 20, 2025 | 229.50 | 229.50 | 227.86 | 227.86 | 227.86 | 0.93% | 413 |
| Nov 19, 2025 | 225.75 | 226.50 | 225.75 | 225.77 | 225.76 | 1.78% | 184 |
| Nov 17, 2025 | 222.00 | 225.50 | 221.83 | 221.83 | 221.83 | 1.52% | 885 |
| Nov 14, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -2.67% | 1 |
| Nov 13, 2025 | 226.00 | 226.00 | 224.50 | 224.50 | 224.50 | 0.22% | 50 |
| Nov 12, 2025 | 224.20 | 225.50 | 224.00 | 224.00 | 224.00 | - | 142 |
| Nov 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 5 |
| Nov 10, 2025 | 225.50 | 226.37 | 223.95 | 224.00 | 224.00 | -0.44% | 288 |
| Nov 7, 2025 | 225.00 | 225.50 | 225.00 | 225.00 | 225.00 | 0.22% | 391 |
| Nov 6, 2025 | 224.00 | 224.50 | 223.49 | 224.50 | 224.50 | -0.22% | 336 |
| Nov 5, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.10% | 104 |
| Nov 4, 2025 | 227.00 | 228.00 | 226.75 | 227.50 | 227.50 | -1.68% | 203 |
| Nov 3, 2025 | 232.50 | 233.50 | 228.50 | 231.38 | 231.38 | -0.70% | 253 |
| Oct 31, 2025 | 232.00 | 233.02 | 230.50 | 233.02 | 233.02 | 0.23% | 344 |
| Oct 30, 2025 | 232.50 | 233.10 | 232.50 | 232.50 | 232.50 | 0.26% | 156 |
| Oct 29, 2025 | 234.50 | 235.00 | 231.50 | 231.90 | 231.90 | -1.32% | 545 |
| Oct 28, 2025 | 234.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 99 |
| Oct 27, 2025 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | -1.26% | 706 |
| Oct 24, 2025 | 238.50 | 238.50 | 238.00 | 238.00 | 238.00 | -0.19% | 282 |
| Oct 23, 2025 | 236.25 | 239.50 | 235.50 | 238.45 | 238.45 | 1.25% | 67 |