Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 231.38
-1.64 (-0.70%)
At close: Nov 3, 2025
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 235.25 | 235.50 | 234.00 | 235.50 | 235.50 | 0.76% | 7 |
| Oct 21, 2025 | 235.50 | 236.00 | 233.71 | 233.71 | 233.71 | -1.88% | 396 |
| Oct 20, 2025 | 239.00 | 239.50 | 236.00 | 238.20 | 238.20 | -0.45% | 70 |
| Oct 17, 2025 | 237.00 | 239.50 | 237.00 | 239.27 | 239.27 | 0.32% | 170 |
| Oct 16, 2025 | 241.00 | 241.00 | 236.50 | 238.50 | 238.50 | 0.15% | 324 |
| Oct 15, 2025 | 237.00 | 238.50 | 237.00 | 238.15 | 238.15 | -0.46% | 150 |
| Oct 14, 2025 | 240.00 | 241.00 | 239.00 | 239.25 | 239.25 | -1.95% | 167 |
| Oct 13, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.13% | 9 |
| Oct 10, 2025 | 241.75 | 241.75 | 241.00 | 241.28 | 241.28 | -0.56% | 397 |
| Oct 9, 2025 | 240.00 | 242.64 | 240.00 | 242.64 | 242.64 | -0.15% | 29 |
| Oct 7, 2025 | 241.00 | 245.25 | 241.00 | 243.00 | 243.00 | 0.83% | 92 |
| Oct 6, 2025 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 0.42% | 14 |
| Oct 3, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.62% | 7 |
| Oct 2, 2025 | 240.50 | 241.50 | 240.50 | 241.50 | 241.50 | 0.62% | 81 |
| Oct 1, 2025 | 241.50 | 241.50 | 240.00 | 240.00 | 240.00 | -1.03% | 6 |
| Sep 29, 2025 | 240.00 | 242.50 | 240.00 | 242.50 | 242.50 | 0.62% | 171 |
| Sep 26, 2025 | 240.12 | 241.00 | 240.12 | 241.00 | 241.00 | 0.42% | 189 |
| Sep 25, 2025 | 241.50 | 241.50 | 240.00 | 240.00 | 240.00 | -0.62% | 166 |
| Sep 24, 2025 | 243.00 | 243.00 | 241.50 | 241.50 | 241.50 | -0.41% | 83 |
| Sep 23, 2025 | 241.50 | 242.65 | 241.50 | 242.50 | 242.50 | -0.59% | 294 |
| Sep 22, 2025 | 242.00 | 243.93 | 242.00 | 243.93 | 243.93 | 0.18% | 93 |
| Sep 19, 2025 | 245.75 | 245.75 | 243.50 | 243.50 | 243.50 | -0.61% | 130 |
| Sep 18, 2025 | 250.50 | 250.50 | 245.00 | 245.00 | 245.00 | -0.81% | 95 |
| Sep 17, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0.20% | 9 |
| Sep 16, 2025 | 247.75 | 247.75 | 246.50 | 246.50 | 246.50 | -0.76% | 177 |
| Sep 15, 2025 | 247.50 | 248.38 | 247.50 | 248.38 | 248.38 | -0.66% | 76 |
| Sep 12, 2025 | 248.00 | 250.25 | 248.00 | 250.03 | 250.03 | 0.61% | 76 |
| Sep 11, 2025 | 249.50 | 250.00 | 248.50 | 248.50 | 248.50 | -1.39% | 125 |
| Sep 10, 2025 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 0.59% | 217 |
| Sep 9, 2025 | 252.25 | 253.00 | 250.00 | 250.52 | 250.52 | 0.01% | 128 |
| Sep 5, 2025 | 251.00 | 251.00 | 250.50 | 250.50 | 250.50 | -0.37% | 22 |
| Sep 4, 2025 | 252.25 | 252.50 | 250.50 | 251.42 | 251.42 | 1.18% | 99 |
| Sep 3, 2025 | 249.18 | 249.18 | 248.50 | 248.50 | 248.50 | -1.29% | 12 |
| Sep 2, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | -0.31% | 2 |
| Sep 1, 2025 | 251.50 | 253.50 | 251.50 | 252.54 | 252.54 | -0.96% | 39 |
| Aug 28, 2025 | 253.26 | 255.00 | 253.26 | 255.00 | 255.00 | -0.70% | 143 |
| Aug 27, 2025 | 253.50 | 256.80 | 253.50 | 256.80 | 256.80 | 1.90% | 610 |
| Aug 26, 2025 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | 0.80% | 266 |
| Aug 25, 2025 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.60% | 7 |