Bellevue Group AG (SWX:BBN)
Switzerland · Delayed Price · Currency is CHF 7.16
+0.02 (0.28%)
Sep 18, 2026, 5:31 PM CET
Bellevue Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.20 | 7.28 | 7.14 | 7.16 | 7.16 | 0.28% | 25,818 |
| Sep 17, 2026 | 6.96 | 7.18 | 6.96 | 7.14 | 7.14 | 0.85% | 8,611 |
| Sep 16, 2026 | 7.12 | 7.16 | 7.06 | 7.08 | 7.08 | -1.39% | 6,271 |
| Sep 15, 2026 | 7.12 | 7.18 | 7.04 | 7.18 | 7.18 | -0.83% | 15,301 |
| Sep 14, 2026 | 7.00 | 7.24 | 6.82 | 7.24 | 7.24 | 3.13% | 30,393 |
| Sep 11, 2026 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -2.50% | 16,564 |
| Sep 10, 2026 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 0.28% | 1,274 |
| Sep 9, 2026 | 7.42 | 7.42 | 7.16 | 7.18 | 7.18 | -1.64% | 12,635 |
| Sep 8, 2026 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 0.83% | 23,922 |
| Sep 7, 2026 | 7.08 | 7.32 | 7.06 | 7.24 | 7.24 | 1.69% | 41,676 |
| Sep 4, 2026 | 7.10 | 7.14 | 7.08 | 7.12 | 7.12 | 1.42% | 8,776 |
| Sep 3, 2026 | 7.16 | 7.16 | 7.02 | 7.02 | 7.02 | -1.13% | 18,483 |
| Sep 2, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | - | 1,026 |
| Sep 1, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.56% | 3,864 |
| Aug 31, 2026 | 7.10 | 7.16 | 7.10 | 7.14 | 7.14 | 0.56% | 8,813 |
| Aug 28, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.11% | 12,130 |
| Aug 27, 2026 | 7.10 | 7.24 | 7.10 | 7.18 | 7.18 | 0.84% | 10,598 |
| Aug 26, 2026 | 7.20 | 7.24 | 7.10 | 7.12 | 7.12 | - | 10,779 |
| Aug 25, 2026 | 7.28 | 7.32 | 7.12 | 7.12 | 7.12 | -1.66% | 13,648 |
| Aug 24, 2026 | 7.22 | 7.26 | 7.16 | 7.24 | 7.24 | -0.55% | 15,435 |
| Aug 21, 2026 | 7.28 | 7.36 | 7.28 | 7.28 | 7.28 | -0.82% | 3,903 |
| Aug 20, 2026 | 7.34 | 7.46 | 7.34 | 7.34 | 7.34 | 1.66% | 8,306 |
| Aug 19, 2026 | 7.10 | 7.26 | 7.06 | 7.22 | 7.22 | 1.98% | 16,023 |
| Aug 18, 2026 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | -1.67% | 16,116 |
| Aug 17, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | -0.55% | 11,275 |
| Aug 14, 2026 | 7.48 | 7.60 | 7.24 | 7.24 | 7.24 | -1.36% | 46,560 |
| Aug 13, 2026 | 7.26 | 7.36 | 7.26 | 7.34 | 7.34 | 1.10% | 3,229 |
| Aug 12, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -0.55% | 3,593 |
| Aug 11, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 30,902 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.54% | 2,060 |
| Aug 7, 2026 | 7.50 | 7.56 | 7.44 | 7.44 | 7.44 | -0.27% | 4,145 |
| Aug 6, 2026 | 7.42 | 7.50 | 7.34 | 7.46 | 7.46 | -0.27% | 14,129 |
| Aug 5, 2026 | 7.50 | 7.62 | 7.48 | 7.48 | 7.48 | 0.81% | 27,095 |
| Aug 4, 2026 | 7.10 | 7.50 | 7.10 | 7.42 | 7.42 | 3.34% | 23,427 |
| 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 |