Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 238.50
+0.35 (0.15%)
At close: Oct 16, 2025
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |