Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 237.00
+0.50 (0.21%)
Sep 25, 2026, 4:18 PM GMT
LON:0RFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 238.00 | 238.00 | 236.50 | 237.00 | 237.00 | 0.64% | 67 |
| Sep 24, 2026 | 236.00 | 236.00 | 235.50 | 235.50 | 235.50 | -0.42% | 71 |
| Sep 23, 2026 | 234.50 | 236.50 | 234.50 | 236.50 | 236.50 | 0.64% | 325 |
| Sep 22, 2026 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.51% | 369 |
| Sep 21, 2026 | 230.50 | 231.50 | 230.50 | 231.50 | 231.50 | 0.74% | 24 |
| Sep 18, 2026 | 230.50 | 231.50 | 229.49 | 229.80 | 229.80 | -1.10% | 1,569 |
| Sep 17, 2026 | 230.00 | 234.00 | 229.50 | 232.35 | 232.35 | 1.42% | 944 |
| Sep 16, 2026 | 224.50 | 230.25 | 224.00 | 229.08 | 229.08 | 2.20% | 1,964 |
| Sep 15, 2026 | 224.00 | 226.50 | 223.75 | 224.15 | 224.15 | -0.95% | 697 |
| Sep 14, 2026 | 227.05 | 227.05 | 225.49 | 226.29 | 226.29 | -0.25% | 753 |
| Sep 11, 2026 | 225.50 | 228.03 | 225.50 | 226.86 | 226.86 | -0.72% | 662 |
| Sep 10, 2026 | 230.50 | 230.50 | 227.49 | 228.50 | 228.50 | -1.29% | 973 |
| Sep 9, 2026 | 232.00 | 233.00 | 231.00 | 231.49 | 231.49 | -0.21% | 549 |
| Sep 8, 2026 | 233.00 | 234.00 | 231.99 | 231.99 | 231.99 | 0.22% | 404 |
| Sep 7, 2026 | 234.00 | 234.00 | 231.01 | 231.49 | 231.49 | -0.64% | 731 |
| Sep 4, 2026 | 231.00 | 234.00 | 230.50 | 232.98 | 232.98 | 1.29% | 1,733 |
| Sep 3, 2026 | 231.25 | 232.19 | 229.50 | 230.00 | 230.00 | -0.22% | 1,173 |
| Sep 2, 2026 | 231.50 | 234.00 | 230.48 | 230.50 | 230.50 | -0.75% | 507 |
| Sep 1, 2026 | 232.60 | 233.00 | 232.00 | 232.25 | 232.25 | 0.65% | 1,001 |
| Aug 31, 2026 | 231.50 | 231.50 | 230.19 | 230.75 | 230.75 | 0.64% | 1,573 |
| Aug 28, 2026 | 228.00 | 232.00 | 228.00 | 229.29 | 229.29 | 0.80% | 918 |
| Aug 27, 2026 | 228.50 | 229.00 | 225.50 | 227.47 | 227.47 | -0.88% | 1,474 |
| Aug 26, 2026 | 230.00 | 231.00 | 228.00 | 229.50 | 229.50 | -0.36% | 1,988 |
| Aug 25, 2026 | 228.50 | 231.00 | 227.23 | 230.34 | 230.34 | 0.81% | 1,285 |
| Aug 24, 2026 | 226.50 | 229.00 | 226.50 | 228.50 | 228.50 | 0.44% | 433 |
| Aug 21, 2026 | 225.50 | 227.50 | 224.00 | 227.50 | 227.50 | 0.93% | 760 |
| Aug 20, 2026 | 225.00 | 227.00 | 224.00 | 225.40 | 225.40 | 0.93% | 1,488 |
| Aug 19, 2026 | 221.50 | 225.00 | 221.00 | 223.33 | 223.33 | 0.83% | 408 |
| Aug 18, 2026 | 216.00 | 221.50 | 215.50 | 221.50 | 221.50 | 4.44% | 753 |
| Aug 17, 2026 | 209.00 | 217.00 | 209.00 | 212.08 | 212.08 | 3.45% | 863 |
| Aug 14, 2026 | 201.00 | 205.02 | 201.00 | 205.00 | 205.00 | 2.95% | 981 |
| Aug 13, 2026 | 198.40 | 201.00 | 198.40 | 199.13 | 199.13 | 2.30% | 2,240 |
| Aug 12, 2026 | 193.40 | 196.80 | 192.40 | 194.65 | 194.65 | -0.22% | 2,486 |
| Aug 11, 2026 | 194.60 | 199.00 | 190.20 | 195.09 | 195.09 | 7.07% | 1,687 |
| Aug 10, 2026 | 182.20 | 182.60 | 181.35 | 182.20 | 182.20 | -0.08% | 1,027 |
| 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 |