Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 203.24
-2.02 (-0.98%)
Mar 27, 2026, 5:02 PM GMT
LON:0RFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 204.00 | 204.00 | 203.23 | 203.23 | 203.23 | -0.99% | 484 |
| Mar 26, 2026 | 205.00 | 205.26 | 205.00 | 205.26 | 205.26 | -0.12% | 59 |
| Mar 25, 2026 | 205.50 | 205.50 | 203.00 | 205.50 | 205.50 | 0.87% | 3,031 |
| Mar 24, 2026 | 204.00 | 204.50 | 203.50 | 203.74 | 203.74 | -0.38% | 153 |
| Mar 23, 2026 | 205.50 | 205.50 | 203.51 | 204.52 | 204.52 | -0.48% | 827 |
| Mar 20, 2026 | 206.00 | 207.50 | 205.50 | 205.50 | 205.50 | -1.91% | 1,119 |
| Mar 19, 2026 | 209.50 | 211.00 | 208.00 | 209.50 | 209.50 | 1.70% | 769 |
| Mar 18, 2026 | 209.00 | 209.50 | 206.00 | 206.00 | 206.00 | -1.20% | 375 |
| Mar 17, 2026 | 208.50 | 208.50 | 207.11 | 208.50 | 208.50 | 0.24% | 230 |
| Mar 16, 2026 | 208.52 | 208.64 | 207.51 | 208.00 | 208.00 | -0.57% | 351 |
| Mar 13, 2026 | 208.00 | 210.50 | 208.00 | 209.20 | 209.20 | 0.10% | 15,991 |
| Mar 12, 2026 | 206.00 | 210.50 | 206.00 | 209.00 | 209.00 | 1.03% | 1,223 |
| Mar 11, 2026 | 206.87 | 206.87 | 206.87 | 206.87 | 206.87 | -0.72% | 345 |
| Mar 10, 2026 | 211.50 | 211.50 | 207.50 | 208.37 | 208.37 | -1.04% | 30,492 |
| Mar 9, 2026 | 208.00 | 211.50 | 208.00 | 210.56 | 210.56 | 0.45% | 505 |
| Mar 6, 2026 | 211.50 | 211.50 | 209.62 | 209.62 | 209.62 | -0.33% | 712 |
| Mar 5, 2026 | 211.00 | 211.00 | 210.00 | 210.30 | 210.30 | -0.37% | 10,426 |
| Mar 4, 2026 | 210.50 | 212.00 | 210.39 | 211.08 | 211.08 | 0.04% | 1,191 |
| Mar 3, 2026 | 211.00 | 211.75 | 211.00 | 211.00 | 211.00 | -1.18% | 1,081 |
| Mar 2, 2026 | 215.50 | 215.50 | 211.75 | 213.51 | 213.51 | 1.09% | 420 |
| Feb 27, 2026 | 209.75 | 215.00 | 209.44 | 211.21 | 211.21 | -0.05% | 776 |
| Feb 26, 2026 | 212.50 | 212.50 | 211.00 | 211.32 | 211.32 | -0.80% | 509 |
| Feb 25, 2026 | 214.50 | 215.00 | 212.50 | 213.03 | 213.02 | -0.88% | 1,700 |
| Feb 24, 2026 | 214.50 | 218.00 | 212.50 | 214.92 | 214.92 | 0.19% | 758 |
| Feb 23, 2026 | 214.50 | 215.00 | 212.00 | 214.52 | 214.52 | 1.02% | 13,197 |
| Feb 20, 2026 | 211.50 | 214.50 | 211.50 | 212.36 | 212.36 | 0.18% | 1,230 |
| Feb 19, 2026 | 213.00 | 213.00 | 211.00 | 211.99 | 211.99 | -0.01% | 24,298 |
| Feb 18, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | 0.71% | 237 |
| Feb 17, 2026 | 212.00 | 213.00 | 210.50 | 210.50 | 210.50 | -2.40% | 613 |
| Feb 16, 2026 | 217.50 | 217.50 | 212.50 | 215.68 | 215.68 | -0.85% | 324 |
| Feb 13, 2026 | 217.50 | 217.65 | 217.00 | 217.52 | 217.52 | 0.01% | 351 |
| Feb 12, 2026 | 215.00 | 218.00 | 212.50 | 217.50 | 217.50 | -0.13% | 1,196 |
| Feb 11, 2026 | 218.50 | 219.00 | 217.00 | 217.77 | 217.77 | -0.45% | 281 |
| Feb 10, 2026 | 217.50 | 220.00 | 217.50 | 218.75 | 218.75 | -0.47% | 394 |
| Feb 9, 2026 | 218.75 | 219.79 | 217.50 | 219.79 | 219.78 | 0.62% | 224 |
| Feb 6, 2026 | 219.00 | 219.50 | 217.17 | 218.42 | 218.42 | -0.30% | 293 |
| Feb 5, 2026 | 219.00 | 220.00 | 218.50 | 219.07 | 219.07 | -0.28% | 696 |
| Feb 4, 2026 | 218.50 | 220.00 | 217.50 | 219.68 | 219.68 | 0.08% | 708 |
| Feb 3, 2026 | 224.00 | 225.50 | 219.50 | 219.50 | 219.50 | -1.79% | 24,620 |
| Feb 2, 2026 | 222.25 | 224.50 | 222.25 | 223.50 | 223.50 | 1.10% | 11,125 |
| Jan 30, 2026 | 220.50 | 222.00 | 220.50 | 221.08 | 221.08 | 0.55% | 853 |
| Jan 29, 2026 | 222.00 | 222.25 | 219.88 | 219.88 | 219.88 | -0.51% | 1,284 |
| Jan 28, 2026 | 221.50 | 221.50 | 220.75 | 221.00 | 221.00 | 0.36% | 2,723 |
| Jan 27, 2026 | 220.50 | 221.00 | 220.00 | 220.22 | 220.22 | 0.48% | 799 |
| Jan 26, 2026 | 221.25 | 221.25 | 219.17 | 219.17 | 219.17 | -0.34% | 72 |
| Jan 23, 2026 | 221.00 | 221.00 | 219.92 | 219.92 | 219.92 | -0.50% | 2,209 |
| Jan 22, 2026 | 220.00 | 221.50 | 220.00 | 221.02 | 221.02 | 0.48% | 856 |
| Jan 21, 2026 | 220.00 | 220.39 | 219.97 | 219.97 | 219.97 | -0.06% | 2,130 |
| Jan 20, 2026 | 220.00 | 220.10 | 220.00 | 220.10 | 220.10 | 0.27% | 222 |
| Jan 19, 2026 | 219.50 | 221.00 | 218.50 | 219.50 | 219.50 | -0.10% | 305 |