Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 216.50
-1.27 (-0.59%)
Feb 12, 2026, 5:08 PM GMT
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 220.49 | 220.49 | 219.73 | 219.73 | 219.73 | - | 460 |
| Jan 15, 2026 | 223.00 | 223.00 | 219.73 | 219.73 | 219.73 | -0.21% | 1,870 |
| Jan 14, 2026 | 221.00 | 221.00 | 220.00 | 220.19 | 220.19 | 0.56% | 557 |
| Jan 13, 2026 | 219.50 | 220.50 | 218.97 | 218.97 | 218.97 | -0.06% | 847 |
| Jan 12, 2026 | 223.00 | 223.00 | 219.00 | 219.10 | 219.10 | -0.63% | 947 |
| Jan 9, 2026 | 220.00 | 220.50 | 220.00 | 220.50 | 220.50 | -0.67% | 14,088 |
| 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 |