Bell Food Group AG (LON:0RFX)
London · Delayed Price · Currency is GBP · Price in CHF 180.24
+0.10 (0.06%)
May 13, 2026, 5:09 PM GMT
LON:0RFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | - | 0.37% | 900 |
| May 12, 2026 | 179.80 | 181.20 | 179.80 | 180.14 | 180.14 | -0.96% | 1,038 |
| May 11, 2026 | 181.00 | 182.20 | 181.00 | 181.90 | 181.89 | -0.01% | 537 |
| May 8, 2026 | 182.40 | 182.40 | 181.10 | 181.91 | 181.91 | -0.63% | 423 |
| May 7, 2026 | 182.38 | 183.20 | 182.11 | 183.05 | 183.05 | -0.48% | 712 |
| May 6, 2026 | 186.60 | 186.60 | 183.60 | 183.94 | 183.94 | -1.23% | 202 |
| May 5, 2026 | 187.80 | 187.80 | 184.70 | 186.23 | 186.23 | -0.52% | 605 |
| May 4, 2026 | 187.00 | 187.20 | 186.55 | 187.20 | 187.20 | -0.18% | 165 |
| Apr 30, 2026 | 188.60 | 188.60 | 186.60 | 187.54 | 187.54 | -1.19% | 117 |
| Apr 29, 2026 | 193.00 | 193.00 | 188.60 | 189.80 | 189.80 | -1.15% | 66,752 |
| Apr 28, 2026 | 192.40 | 192.40 | 191.89 | 192.00 | 192.00 | 0.63% | 261 |
| Apr 27, 2026 | 191.20 | 191.50 | 190.00 | 190.80 | 190.80 | -1.04% | 7,501 |
| Apr 24, 2026 | 192.20 | 192.80 | 191.93 | 192.80 | 192.80 | -3.21% | 2,194 |
| Apr 23, 2026 | 199.40 | 200.00 | 198.60 | 199.20 | 192.21 | 0.20% | 61 |
| Apr 22, 2026 | 198.80 | 199.00 | 197.40 | 198.80 | 191.82 | 0.14% | 78,906 |
| Apr 21, 2026 | 199.20 | 200.05 | 197.60 | 198.52 | 191.55 | -0.44% | 15,024 |
| Apr 20, 2026 | 197.20 | 199.40 | 197.20 | 199.40 | 192.40 | -0.22% | 91 |
| Apr 17, 2026 | 199.40 | 201.00 | 199.20 | 199.84 | 192.83 | 0.20% | 842 |
| Apr 16, 2026 | 199.00 | 200.00 | 198.15 | 199.45 | 192.45 | -0.08% | 2,989 |
| Apr 15, 2026 | 200.00 | 200.00 | 198.80 | 199.60 | 192.60 | -0.10% | 22,946 |
| Apr 14, 2026 | 200.50 | 202.00 | 199.80 | 199.80 | 192.79 | -0.24% | 341 |
| Apr 13, 2026 | 200.75 | 201.50 | 199.40 | 200.28 | 193.25 | -0.41% | 27,333 |
| Apr 10, 2026 | 202.00 | 202.00 | 201.00 | 201.11 | 194.05 | 0.50% | 36 |
| Apr 9, 2026 | 199.30 | 200.50 | 199.30 | 200.12 | 193.09 | -0.93% | 548 |
| Apr 8, 2026 | 202.75 | 202.75 | 200.00 | 202.00 | 194.91 | - | 768 |
| Apr 7, 2026 | 201.50 | 203.36 | 200.50 | 202.00 | 194.91 | 0.09% | 272 |
| Apr 2, 2026 | 200.50 | 201.82 | 200.50 | 201.82 | 194.74 | 0.40% | 750 |
| Apr 1, 2026 | 201.50 | 201.75 | 200.00 | 201.01 | 193.95 | -0.74% | 344 |
| Mar 31, 2026 | 202.00 | 203.00 | 202.00 | 202.50 | 195.39 | -0.25% | 58 |
| Mar 30, 2026 | 203.00 | 203.00 | 202.18 | 203.00 | 195.88 | -0.11% | 156 |
| Mar 27, 2026 | 204.00 | 204.00 | 203.23 | 203.23 | 196.10 | -0.99% | 484 |
| Mar 26, 2026 | 205.00 | 205.26 | 205.00 | 205.26 | 198.05 | -0.12% | 59 |
| Mar 25, 2026 | 205.50 | 205.50 | 203.00 | 205.50 | 198.29 | 0.87% | 3,031 |
| Mar 24, 2026 | 204.00 | 204.50 | 203.50 | 203.74 | 196.59 | -0.38% | 153 |
| Mar 23, 2026 | 205.50 | 205.50 | 203.51 | 204.52 | 197.34 | -0.48% | 827 |
| Mar 20, 2026 | 206.00 | 207.50 | 205.50 | 205.50 | 198.29 | -1.91% | 1,119 |
| Mar 19, 2026 | 209.50 | 211.00 | 208.00 | 209.50 | 202.15 | 1.70% | 769 |
| Mar 18, 2026 | 209.00 | 209.50 | 206.00 | 206.00 | 198.77 | -1.20% | 375 |
| Mar 17, 2026 | 208.50 | 208.50 | 207.11 | 208.50 | 201.18 | 0.24% | 230 |
| Mar 16, 2026 | 208.52 | 208.64 | 207.51 | 208.00 | 200.70 | -0.57% | 351 |
| Mar 13, 2026 | 208.00 | 210.50 | 208.00 | 209.20 | 201.85 | 0.10% | 15,991 |
| Mar 12, 2026 | 206.00 | 210.50 | 206.00 | 209.00 | 201.66 | 1.03% | 1,223 |
| Mar 11, 2026 | 206.87 | 206.87 | 206.87 | 206.87 | 199.61 | -0.72% | 345 |
| Mar 10, 2026 | 211.50 | 211.50 | 207.50 | 208.37 | 201.05 | -1.04% | 30,492 |
| Mar 9, 2026 | 208.00 | 211.50 | 208.00 | 210.56 | 203.16 | 0.45% | 505 |
| Mar 6, 2026 | 211.50 | 211.50 | 209.62 | 209.62 | 202.26 | -0.33% | 712 |
| Mar 5, 2026 | 211.00 | 211.00 | 210.00 | 210.30 | 202.92 | -0.37% | 10,426 |
| Mar 4, 2026 | 210.50 | 212.00 | 210.39 | 211.08 | 203.67 | 0.04% | 1,191 |
| Mar 3, 2026 | 211.00 | 211.75 | 211.00 | 211.00 | 203.59 | -1.18% | 1,081 |
| Mar 2, 2026 | 215.50 | 215.50 | 211.75 | 213.51 | 206.02 | 1.09% | 420 |