Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 250.03
+1.53 (0.61%)
At close: Sep 12, 2025
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 249.00 | 249.00 | 248.50 | 248.50 | 248.50 | 0.40% | 2 |
| Aug 21, 2025 | 249.50 | 249.50 | 247.50 | 247.50 | 247.50 | -1.00% | 51 |
| Aug 20, 2025 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.20% | 23 |
| Aug 19, 2025 | 250.00 | 250.00 | 249.50 | 249.50 | 249.50 | 0.81% | 117 |
| Aug 18, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -1.79% | 3 |
| Aug 14, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.37% | 40 |
| Aug 13, 2025 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 2.61% | 6 |
| Aug 11, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | 36 |
| Aug 8, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -1.58% | 38 |
| Aug 7, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -1.94% | 1 |
| Jul 31, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.98% | 19 |
| Jul 29, 2025 | 255.00 | 255.50 | 255.00 | 255.50 | 255.50 | 1.19% | 58 |
| Jul 28, 2025 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -0.88% | 1 |
| Jul 24, 2025 | 254.50 | 254.75 | 253.75 | 254.75 | 254.75 | -0.49% | 32 |
| Jul 23, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.19% | 2 |
| Jul 22, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.20% | 18 |
| Jul 21, 2025 | 252.00 | 252.50 | 252.00 | 252.50 | 252.50 | 1.81% | 39 |
| Jul 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.98% | 1 |
| Jul 15, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.00% | 9 |
| Jul 11, 2025 | 249.00 | 250.50 | 249.00 | 250.50 | 250.50 | -0.20% | 86 |
| Jul 10, 2025 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.20% | 23 |
| Jul 8, 2025 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 0.40% | 9 |
| Jul 4, 2025 | 250.50 | 250.50 | 249.50 | 249.50 | 249.50 | -0.60% | 13 |
| Jul 3, 2025 | 251.75 | 251.75 | 251.00 | 251.00 | 251.00 | 0.80% | 5 |
| Jul 2, 2025 | 249.25 | 249.25 | 249.00 | 249.00 | 249.00 | -0.80% | 27 |
| Jul 1, 2025 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 1.21% | 8 |
| Jun 30, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -1.59% | 6 |
| Jun 26, 2025 | 255.75 | 255.75 | 252.00 | 252.00 | 252.00 | -2.61% | 276 |
| Jun 25, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | -1.43% | 3 |
| Jun 24, 2025 | 260.50 | 262.50 | 260.50 | 262.50 | 262.50 | 0.77% | 28 |
| Jun 23, 2025 | 258.00 | 260.50 | 258.00 | 260.50 | 260.50 | -0.95% | 10 |
| Jun 20, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.64% | 279 |
| Jun 17, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | -0.10% | 7 |
| Jun 13, 2025 | 260.50 | 260.50 | 259.00 | 259.00 | 259.00 | -0.96% | 49 |
| Jun 12, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -0.95% | 6 |
| Jun 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.38% | 2 |
| Jun 6, 2025 | 265.00 | 265.50 | 262.25 | 263.00 | 263.00 | 0.19% | 141 |