Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 196.20
+1.11 (0.57%)
Aug 12, 2026, 5:02 PM GMT
LON:0RFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 193.40 | 196.80 | 192.40 | 195.00 | - | -0.04% | 48 |
| Aug 11, 2026 | 194.60 | 199.00 | 190.20 | 195.09 | 195.09 | 7.07% | 1,687 |
| Aug 10, 2026 | 182.20 | 182.60 | 181.40 | 182.20 | 182.20 | -0.08% | 246 |
| Aug 7, 2026 | 182.60 | 183.00 | 181.80 | 182.35 | 182.35 | 0.27% | 1,313 |
| Aug 6, 2026 | 183.60 | 184.00 | 181.60 | 181.86 | 181.85 | -0.25% | 4,379 |
| Aug 5, 2026 | 181.40 | 182.60 | 180.40 | 182.31 | 182.31 | 0.61% | 24,552 |
| Aug 4, 2026 | 181.90 | 182.20 | 180.79 | 181.20 | 181.20 | -0.22% | 1,533 |
| Aug 3, 2026 | 182.40 | 182.40 | 181.52 | 181.59 | 181.59 | -0.03% | 73,434 |
| Jul 31, 2026 | 181.60 | 182.00 | 180.00 | 181.64 | 181.64 | -0.31% | 647 |
| Jul 30, 2026 | 182.00 | 182.20 | 179.60 | 182.20 | 182.20 | 0.70% | 1,310 |
| Jul 29, 2026 | 181.80 | 182.40 | 180.20 | 180.94 | 180.94 | -0.47% | 592 |
| Jul 28, 2026 | 180.40 | 181.80 | 180.20 | 181.80 | 181.80 | 0.89% | 2,232 |
| Jul 27, 2026 | 179.60 | 180.20 | 179.39 | 180.20 | 180.19 | 0.90% | 669 |
| Jul 24, 2026 | 178.80 | 179.12 | 178.59 | 178.59 | 178.59 | 0.68% | 1,967 |
| Jul 23, 2026 | 178.20 | 178.20 | 177.00 | 177.39 | 177.39 | -1.71% | 948 |
| Jul 22, 2026 | 180.84 | 180.84 | 180.47 | 180.47 | 180.47 | -0.10% | 1,712 |
| Jul 21, 2026 | 179.40 | 181.80 | 179.39 | 180.66 | 180.66 | 0.31% | 1,007 |
| Jul 20, 2026 | 181.40 | 181.40 | 178.82 | 180.10 | 180.10 | -1.16% | 970 |
| Jul 17, 2026 | 181.60 | 182.20 | 181.00 | 182.20 | 182.20 | 1.90% | 759 |
| Jul 16, 2026 | 179.60 | 181.00 | 178.80 | 178.80 | 178.80 | 0.16% | 198 |
| Jul 15, 2026 | 179.40 | 179.40 | 177.95 | 178.52 | 178.52 | -0.83% | 377 |
| Jul 14, 2026 | 180.20 | 180.60 | 178.85 | 180.01 | 180.01 | 0.53% | 122 |
| Jul 13, 2026 | 177.40 | 180.20 | 177.40 | 179.07 | 179.07 | 0.92% | 107 |
| Jul 10, 2026 | 177.20 | 178.60 | 177.20 | 177.44 | 177.44 | -0.76% | 498 |
| Jul 9, 2026 | 179.60 | 179.60 | 178.80 | 178.80 | 178.80 | -1.05% | 258 |
| Jul 8, 2026 | 181.00 | 181.00 | 180.20 | 180.70 | 180.70 | -1.90% | 47 |
| Jul 7, 2026 | 183.80 | 184.20 | 183.80 | 184.20 | 184.20 | 0.47% | 51 |
| Jul 6, 2026 | 184.00 | 184.09 | 180.99 | 183.35 | 183.35 | -0.14% | 245 |
| Jul 3, 2026 | 183.20 | 183.60 | 183.20 | 183.60 | 183.60 | 0.88% | 109 |
| Jul 2, 2026 | 182.20 | 183.44 | 181.40 | 182.00 | 182.00 | 2.01% | 3,122 |
| Jul 1, 2026 | 179.00 | 180.20 | 178.20 | 178.41 | 178.41 | -0.33% | 993 |
| Jun 30, 2026 | 181.20 | 181.20 | 178.90 | 179.00 | 179.00 | -1.43% | 1,092 |
| Jun 29, 2026 | 182.00 | 182.00 | 180.80 | 181.60 | 181.60 | -0.04% | 94 |
| Jun 26, 2026 | 181.20 | 184.00 | 180.00 | 181.67 | 181.67 | 2.52% | 151 |
| Jun 25, 2026 | 176.40 | 177.70 | 176.40 | 177.20 | 177.20 | -0.14% | 213 |
| Jun 24, 2026 | 175.40 | 177.80 | 175.40 | 177.44 | 177.44 | 1.40% | 1,877 |
| Jun 23, 2026 | 176.01 | 176.41 | 174.61 | 175.00 | 175.00 | -1.06% | 24,230 |
| Jun 22, 2026 | 177.40 | 177.40 | 176.60 | 176.87 | 176.87 | 0.29% | 220 |
| Jun 19, 2026 | 175.40 | 176.61 | 175.40 | 176.36 | 176.36 | 0.78% | 399 |
| Jun 18, 2026 | 174.20 | 176.60 | 174.20 | 175.00 | 175.00 | -1.80% | 389 |
| Jun 17, 2026 | 178.60 | 178.60 | 176.40 | 178.20 | 178.20 | -1.22% | 2,007 |
| Jun 16, 2026 | 181.20 | 181.80 | 179.40 | 180.40 | 180.40 | -3.01% | 280 |
| Jun 15, 2026 | 187.00 | 187.00 | 181.00 | 186.00 | 186.00 | 0.45% | 446 |
| Jun 12, 2026 | 184.60 | 185.28 | 183.60 | 185.17 | 185.17 | 1.63% | 22,362 |
| Jun 11, 2026 | 183.20 | 183.45 | 182.04 | 182.20 | 182.20 | 0.89% | 856 |
| Jun 10, 2026 | 177.00 | 181.00 | 175.80 | 180.60 | 180.60 | 4.65% | 2,037 |
| Jun 9, 2026 | 171.20 | 174.00 | 170.60 | 172.57 | 172.57 | 1.29% | 1,097 |
| Jun 8, 2026 | 170.98 | 171.60 | 170.37 | 170.37 | 170.37 | -1.35% | 67 |
| Jun 5, 2026 | 174.40 | 174.40 | 172.60 | 172.70 | 172.70 | -1.25% | 116 |
| Jun 4, 2026 | 173.40 | 174.88 | 173.40 | 174.88 | 174.88 | 0.58% | 1,023 |