Bellevue Group AG (SWX:BBN)
Switzerland · Delayed Price · Currency is CHF 11.30
+0.10 (0.89%)
Jan 30, 2026, 5:30 PM CET
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.25 | 11.50 | 11.20 | 11.45 | - | 2.23% | 5,858 |
| Jan 29, 2026 | 11.75 | 11.75 | 11.10 | 11.20 | 11.20 | -4.27% | 14,840 |
| Jan 28, 2026 | 11.80 | 11.85 | 11.70 | 11.70 | 11.70 | - | 1,996 |
| Jan 27, 2026 | 11.60 | 11.85 | 11.60 | 11.70 | 11.70 | - | 3,196 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 0.43% | 13,877 |
| Jan 23, 2026 | 11.70 | 11.75 | 11.50 | 11.65 | 11.65 | -1.27% | 9,767 |
| Jan 22, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 3.06% | 10,905 |
| Jan 21, 2026 | 11.25 | 11.70 | 11.05 | 11.45 | 11.45 | 0.44% | 41,909 |
| Jan 20, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -2.56% | 11,120 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.40 | 11.70 | 11.70 | -2.90% | 44,223 |
| Jan 16, 2026 | 12.30 | 12.30 | 11.75 | 12.05 | 12.05 | -2.43% | 50,769 |
| Jan 15, 2026 | 12.20 | 12.40 | 12.15 | 12.35 | 12.35 | 1.23% | 21,009 |
| Jan 14, 2026 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | 0.41% | 19,412 |
| Jan 13, 2026 | 11.90 | 12.40 | 11.70 | 12.15 | 12.15 | 0.41% | 57,254 |
| Jan 12, 2026 | 11.30 | 12.20 | 11.20 | 12.10 | 12.10 | 7.56% | 73,678 |
| Jan 9, 2026 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | - | 15,586 |
| Jan 8, 2026 | 11.35 | 11.40 | 10.90 | 11.25 | 11.25 | 0.90% | 33,739 |
| Jan 7, 2026 | 11.00 | 11.20 | 10.70 | 11.15 | 11.15 | 1.36% | 28,258 |
| Jan 6, 2026 | 10.70 | 11.05 | 10.50 | 11.00 | 11.00 | 2.33% | 24,769 |
| Jan 5, 2026 | 10.15 | 10.80 | 10.15 | 10.75 | 10.75 | 6.44% | 25,380 |
| Dec 30, 2025 | 10.35 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 24,163 |
| Dec 29, 2025 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | - | 10,232 |
| Dec 23, 2025 | 10.80 | 10.90 | 10.30 | 10.40 | 10.40 | -4.15% | 17,820 |
| Dec 22, 2025 | 10.30 | 10.85 | 10.30 | 10.85 | 10.85 | 4.83% | 13,232 |
| Dec 19, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 1.97% | 16,063 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 3,259 |
| Dec 17, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 15,610 |
| Dec 16, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 4.34% | 22,176 |
| Dec 15, 2025 | 10.10 | 10.35 | 9.68 | 9.68 | 9.68 | -4.63% | 24,198 |
| Dec 12, 2025 | 10.25 | 10.30 | 10.00 | 10.15 | 10.15 | -1.46% | 12,512 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.15 | 10.30 | 10.30 | 0.49% | 8,099 |
| Dec 10, 2025 | 9.82 | 10.40 | 9.82 | 10.25 | 10.25 | 4.17% | 22,435 |
| Dec 9, 2025 | 9.50 | 9.84 | 9.48 | 9.84 | 9.84 | 2.50% | 29,101 |
| Dec 8, 2025 | 9.50 | 9.64 | 9.46 | 9.60 | 9.60 | 1.27% | 47,057 |
| Dec 5, 2025 | 9.30 | 9.48 | 9.24 | 9.48 | 9.48 | 1.94% | 15,460 |
| Dec 4, 2025 | 8.60 | 9.34 | 8.60 | 9.30 | 9.30 | 8.39% | 42,490 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.46 | 8.58 | 8.58 | - | 10,599 |
| Dec 2, 2025 | 8.72 | 8.72 | 8.52 | 8.58 | 8.58 | -2.05% | 12,287 |
| Dec 1, 2025 | 8.96 | 9.02 | 8.74 | 8.76 | 8.76 | -2.88% | 12,568 |
| Nov 28, 2025 | 8.72 | 9.02 | 8.70 | 9.02 | 9.02 | 3.68% | 20,428 |
| Nov 27, 2025 | 8.64 | 8.70 | 8.56 | 8.70 | 8.70 | 0.93% | 5,143 |
| Nov 26, 2025 | 8.52 | 8.62 | 8.50 | 8.62 | 8.62 | 1.89% | 12,008 |
| Nov 25, 2025 | 8.50 | 8.54 | 7.90 | 8.46 | 8.46 | -0.94% | 25,463 |
| Nov 24, 2025 | 8.50 | 8.58 | 8.50 | 8.54 | 8.54 | -0.23% | 2,193 |
| Nov 21, 2025 | 8.50 | 8.56 | 8.48 | 8.56 | 8.56 | 0.47% | 9,185 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.50 | 8.52 | 8.52 | -2.74% | 11,712 |
| Nov 19, 2025 | 8.50 | 8.78 | 8.50 | 8.76 | 8.76 | 2.34% | 10,578 |
| Nov 18, 2025 | 8.60 | 8.70 | 8.56 | 8.56 | 8.56 | -1.15% | 18,770 |
| Nov 17, 2025 | 8.86 | 8.86 | 8.52 | 8.66 | 8.66 | -2.26% | 15,841 |
| Nov 14, 2025 | 8.90 | 8.90 | 8.80 | 8.86 | 8.86 | -1.12% | 8,126 |