Bellevue Group AG (SWX:BBN)
Switzerland · Delayed Price · Currency is CHF 7.40
+0.22 (3.06%)
Aug 4, 2026, 2:29 PM CET
Bellevue Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -1.64% | 10,785 |
| Jul 31, 2026 | 7.30 | 7.36 | 7.30 | 7.30 | 7.30 | - | 2,814 |
| Jul 30, 2026 | 7.22 | 7.40 | 7.12 | 7.30 | 7.30 | 1.67% | 44,245 |
| Jul 29, 2026 | 7.40 | 7.40 | 7.12 | 7.18 | 7.18 | -2.71% | 21,576 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.30 | 7.38 | 7.38 | 0.82% | 19,747 |
| Jul 27, 2026 | 7.10 | 7.40 | 7.10 | 7.32 | 7.32 | 3.68% | 39,818 |
| Jul 24, 2026 | 7.02 | 7.10 | 6.92 | 7.06 | 7.06 | 1.44% | 10,136 |
| Jul 23, 2026 | 7.02 | 7.08 | 6.94 | 6.96 | 6.96 | 0.87% | 32,643 |
| Jul 22, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.27% | 11,928 |
| Jul 21, 2026 | 7.28 | 7.28 | 7.04 | 7.06 | 7.06 | -2.22% | 20,525 |
| Jul 20, 2026 | 7.38 | 7.38 | 7.22 | 7.22 | 7.22 | -1.63% | 20,091 |
| Jul 17, 2026 | 7.32 | 7.50 | 7.32 | 7.34 | 7.34 | - | 32,249 |
| Jul 16, 2026 | 7.44 | 7.44 | 7.28 | 7.34 | 7.34 | 0.27% | 11,971 |
| Jul 15, 2026 | 7.26 | 7.32 | 7.16 | 7.32 | 7.32 | 0.55% | 13,146 |
| Jul 14, 2026 | 7.20 | 7.34 | 7.20 | 7.28 | 7.28 | 0.28% | 10,111 |
| Jul 13, 2026 | 7.20 | 7.36 | 7.20 | 7.26 | 7.26 | 1.40% | 12,780 |
| Jul 10, 2026 | 7.20 | 7.20 | 7.00 | 7.16 | 7.16 | - | 13,078 |
| Jul 9, 2026 | 6.94 | 7.16 | 6.94 | 7.16 | 7.16 | 4.68% | 18,133 |
| Jul 8, 2026 | 6.82 | 7.00 | 6.82 | 6.84 | 6.84 | -0.87% | 25,733 |
| Jul 7, 2026 | 7.10 | 7.12 | 6.90 | 6.90 | 6.90 | -4.70% | 16,038 |
| Jul 6, 2026 | 7.04 | 7.24 | 7.02 | 7.24 | 7.24 | 4.62% | 18,978 |
| Jul 3, 2026 | 6.78 | 7.02 | 6.78 | 6.92 | 6.92 | 0.58% | 22,581 |
| Jul 2, 2026 | 6.74 | 6.96 | 6.74 | 6.88 | 6.88 | 0.88% | 10,381 |
| Jul 1, 2026 | 6.84 | 6.94 | 6.70 | 6.82 | 6.82 | -0.29% | 19,502 |
| Jun 30, 2026 | 6.84 | 6.84 | 6.68 | 6.84 | 6.84 | 0.29% | 41,278 |
| Jun 29, 2026 | 7.10 | 7.10 | 6.82 | 6.82 | 6.82 | -2.57% | 27,314 |
| Jun 26, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.34% | 5,637 |
| Jun 25, 2026 | 7.08 | 7.08 | 6.78 | 6.84 | 6.84 | -3.39% | 37,559 |
| Jun 24, 2026 | 7.06 | 7.20 | 7.06 | 7.08 | 7.08 | -0.56% | 11,009 |
| Jun 23, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 0.28% | 5,789 |
| Jun 22, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.66% | 14,228 |
| Jun 19, 2026 | 7.18 | 7.28 | 7.18 | 7.22 | 7.22 | 0.84% | 16,107 |
| Jun 18, 2026 | 7.12 | 7.18 | 7.08 | 7.16 | 7.16 | - | 21,265 |
| Jun 17, 2026 | 7.10 | 7.28 | 7.10 | 7.16 | 7.16 | 0.28% | 41,361 |
| Jun 16, 2026 | 7.36 | 7.40 | 7.12 | 7.14 | 7.14 | -4.29% | 22,460 |
| Jun 15, 2026 | 7.40 | 7.72 | 7.40 | 7.46 | 7.46 | - | 34,054 |
| Jun 12, 2026 | 7.48 | 7.90 | 7.40 | 7.46 | 7.46 | 1.36% | 39,699 |
| Jun 11, 2026 | 7.34 | 7.46 | 7.28 | 7.36 | 7.36 | -0.27% | 13,186 |
| Jun 10, 2026 | 7.30 | 7.50 | 7.30 | 7.38 | 7.38 | 1.93% | 34,541 |
| Jun 9, 2026 | 7.54 | 7.54 | 7.24 | 7.24 | 7.24 | -4.99% | 16,921 |
| Jun 8, 2026 | 7.70 | 7.70 | 7.36 | 7.62 | 7.62 | 0.26% | 37,277 |
| Jun 5, 2026 | 7.20 | 7.80 | 7.20 | 7.60 | 7.60 | 4.40% | 40,568 |
| Jun 4, 2026 | 7.16 | 7.34 | 7.10 | 7.28 | 7.28 | 1.68% | 28,473 |
| Jun 3, 2026 | 7.34 | 7.34 | 7.16 | 7.16 | 7.16 | -2.72% | 20,986 |
| Jun 2, 2026 | 7.40 | 7.48 | 7.34 | 7.36 | 7.36 | 0.27% | 31,737 |
| Jun 1, 2026 | 7.46 | 7.46 | 7.28 | 7.34 | 7.34 | -1.61% | 14,422 |
| May 29, 2026 | 7.50 | 7.58 | 7.46 | 7.46 | 7.46 | -1.06% | 17,255 |
| May 28, 2026 | 7.58 | 7.64 | 7.50 | 7.54 | 7.54 | -1.31% | 36,260 |
| May 27, 2026 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | 2.14% | 15,651 |
| May 26, 2026 | 7.42 | 7.60 | 7.40 | 7.48 | 7.48 | 0.81% | 43,957 |