Bellevue Group AG (SWX:BBN)
Switzerland · Delayed Price · Currency is CHF 7.38
-0.26 (-3.40%)
Sep 5, 2025, 5:30 PM CET
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.66 | 7.66 | 7.30 | 7.38 | 7.38 | -3.40% | 14,127 |
| Sep 4, 2025 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 2.41% | 8,293 |
| Sep 3, 2025 | 7.26 | 7.46 | 7.24 | 7.46 | 7.46 | 2.75% | 12,695 |
| Sep 2, 2025 | 7.54 | 7.54 | 7.22 | 7.26 | 7.26 | -3.97% | 16,713 |
| Sep 1, 2025 | 7.52 | 7.64 | 7.50 | 7.56 | 7.56 | 1.34% | 12,407 |
| Aug 29, 2025 | 7.74 | 7.74 | 7.46 | 7.46 | 7.46 | -3.37% | 9,870 |
| Aug 28, 2025 | 7.84 | 7.84 | 7.54 | 7.72 | 7.72 | -1.03% | 21,872 |
| Aug 27, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.76% | 2,151 |
| Aug 26, 2025 | 8.00 | 8.04 | 7.84 | 7.86 | 7.86 | -2.72% | 13,052 |
| Aug 25, 2025 | 7.96 | 8.30 | 7.96 | 8.08 | 8.08 | 1.51% | 23,533 |
| Aug 22, 2025 | 7.72 | 7.98 | 7.64 | 7.96 | 7.96 | 3.11% | 19,830 |
| Aug 21, 2025 | 7.76 | 7.80 | 7.66 | 7.72 | 7.72 | -1.03% | 16,091 |
| Aug 20, 2025 | 7.98 | 8.00 | 7.76 | 7.80 | 7.80 | -2.26% | 18,516 |
| Aug 19, 2025 | 8.00 | 8.02 | 7.92 | 7.98 | 7.98 | 0.76% | 3,205 |
| Aug 18, 2025 | 8.00 | 8.04 | 7.86 | 7.92 | 7.92 | -0.75% | 10,204 |
| Aug 15, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -0.25% | 15,751 |
| Aug 14, 2025 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | - | 3,454 |
| Aug 13, 2025 | 8.82 | 8.82 | 8.00 | 8.00 | 8.00 | -8.68% | 42,622 |
| Aug 12, 2025 | 8.00 | 8.76 | 7.98 | 8.76 | 8.76 | 9.50% | 52,049 |
| Aug 11, 2025 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 1.01% | 24,644 |
| Aug 8, 2025 | 7.92 | 7.94 | 7.86 | 7.92 | 7.92 | 0.51% | 2,026 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.50% | 19,475 |
| Aug 6, 2025 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | - | 14,419 |
| Aug 5, 2025 | 7.64 | 8.00 | 7.64 | 8.00 | 8.00 | 4.17% | 16,891 |
| Aug 4, 2025 | 7.74 | 7.76 | 7.68 | 7.68 | 7.68 | -2.04% | 8,185 |
| Jul 31, 2025 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | -1.01% | 10,610 |
| Jul 30, 2025 | 7.90 | 8.00 | 7.86 | 7.92 | 7.92 | 1.02% | 8,405 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | -0.51% | 39,596 |
| Jul 28, 2025 | 7.40 | 8.32 | 7.40 | 7.88 | 7.88 | 6.20% | 53,502 |
| Jul 25, 2025 | 7.26 | 7.68 | 7.20 | 7.42 | 7.42 | 3.06% | 25,176 |
| Jul 24, 2025 | 7.42 | 7.60 | 7.20 | 7.20 | 7.20 | -4.00% | 23,820 |
| Jul 23, 2025 | 7.56 | 7.56 | 7.42 | 7.50 | 7.50 | -0.53% | 11,883 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.54 | 7.54 | 7.54 | -1.82% | 14,322 |
| Jul 21, 2025 | 7.68 | 7.72 | 7.60 | 7.68 | 7.68 | 0.79% | 11,798 |
| Jul 18, 2025 | 7.72 | 7.74 | 7.58 | 7.62 | 7.62 | -1.30% | 20,220 |
| Jul 17, 2025 | 7.40 | 7.72 | 7.36 | 7.72 | 7.72 | 5.18% | 17,196 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.22 | 7.34 | 7.34 | -0.27% | 16,712 |
| Jul 15, 2025 | 7.18 | 7.40 | 7.10 | 7.36 | 7.36 | 1.94% | 22,065 |
| Jul 14, 2025 | 7.22 | 7.22 | 7.16 | 7.22 | 7.22 | -0.28% | 16,623 |
| Jul 11, 2025 | 7.24 | 7.36 | 7.20 | 7.24 | 7.24 | -1.36% | 11,986 |
| Jul 10, 2025 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 2.80% | 22,961 |
| Jul 9, 2025 | 7.52 | 7.54 | 7.10 | 7.14 | 7.14 | -3.77% | 50,530 |
| Jul 8, 2025 | 7.60 | 7.60 | 7.40 | 7.42 | 7.42 | -0.54% | 7,328 |
| Jul 7, 2025 | 7.30 | 7.58 | 7.22 | 7.46 | 7.46 | 3.61% | 13,483 |
| Jul 4, 2025 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -5.26% | 22,498 |
| Jul 3, 2025 | 7.74 | 7.96 | 7.60 | 7.60 | 7.60 | -2.81% | 27,049 |
| Jul 2, 2025 | 7.50 | 7.82 | 7.50 | 7.82 | 7.82 | 3.44% | 16,999 |
| Jul 1, 2025 | 7.54 | 7.66 | 7.52 | 7.56 | 7.56 | -0.79% | 18,942 |
| Jun 30, 2025 | 7.62 | 7.62 | 7.56 | 7.62 | 7.62 | -0.52% | 17,309 |
| Jun 27, 2025 | 7.38 | 7.68 | 7.38 | 7.66 | 7.66 | 3.23% | 31,478 |