BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 785.50
-3.50 (-0.44%)
At close: Nov 28, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 783.00 | 787.50 | 780.00 | 785.50 | 785.50 | -0.44% | 14,948 |
| Nov 27, 2025 | 781.50 | 793.00 | 779.50 | 789.00 | 789.00 | 1.15% | 16,845 |
| Nov 26, 2025 | 766.50 | 780.50 | 761.50 | 780.00 | 780.00 | 2.43% | 21,937 |
| Nov 25, 2025 | 763.00 | 775.00 | 748.50 | 761.50 | 761.50 | -0.33% | 22,849 |
| Nov 24, 2025 | 768.50 | 774.50 | 759.00 | 764.00 | 764.00 | 1.33% | 102,272 |
| Nov 21, 2025 | 756.00 | 769.00 | 750.50 | 754.00 | 754.00 | -3.02% | 27,364 |
| Nov 20, 2025 | 818.00 | 818.00 | 777.50 | 777.50 | 777.50 | 3.05% | 22,853 |
| Nov 19, 2025 | 744.00 | 769.00 | 742.00 | 754.50 | 754.50 | 1.62% | 27,522 |
| Nov 18, 2025 | 755.00 | 767.50 | 742.50 | 742.50 | 742.50 | -3.57% | 33,477 |
| Nov 17, 2025 | 784.50 | 789.50 | 770.00 | 770.00 | 770.00 | -1.72% | 15,705 |
| Nov 14, 2025 | 786.50 | 795.00 | 773.50 | 783.50 | 783.50 | -0.89% | 20,602 |
| Nov 13, 2025 | 815.00 | 824.50 | 790.50 | 790.50 | 790.50 | -4.70% | 22,583 |
| Nov 12, 2025 | 815.50 | 833.00 | 815.00 | 829.50 | 829.50 | 1.53% | 23,261 |
| Nov 11, 2025 | 801.50 | 825.00 | 800.00 | 817.00 | 817.00 | 4.54% | 26,363 |
| Nov 10, 2025 | 790.50 | 795.00 | 781.00 | 781.50 | 781.50 | -0.51% | 20,408 |
| Nov 7, 2025 | 791.00 | 799.00 | 781.00 | 785.50 | 785.50 | -0.51% | 15,002 |
| Nov 6, 2025 | 808.50 | 811.50 | 783.00 | 789.50 | 789.50 | -2.89% | 28,456 |
| Nov 5, 2025 | 829.00 | 833.00 | 802.50 | 813.00 | 813.00 | -1.93% | 24,684 |
| Nov 4, 2025 | 859.50 | 865.50 | 806.00 | 829.00 | 829.00 | -4.71% | 31,020 |
| Nov 3, 2025 | 866.00 | 874.50 | 861.00 | 870.00 | 870.00 | 0.46% | 20,693 |
| Oct 31, 2025 | 863.50 | 872.00 | 863.00 | 866.00 | 866.00 | 0.35% | 22,636 |
| Oct 30, 2025 | 851.50 | 867.00 | 849.00 | 863.00 | 863.00 | 0.70% | 14,176 |
| Oct 29, 2025 | 852.50 | 862.50 | 844.50 | 857.00 | 857.00 | 1.18% | 18,108 |
| Oct 28, 2025 | 847.50 | 851.00 | 837.50 | 847.00 | 847.00 | -1.05% | 13,836 |
| Oct 27, 2025 | 866.00 | 871.50 | 851.50 | 856.00 | 856.00 | -0.23% | 20,511 |
| Oct 24, 2025 | 838.00 | 859.50 | 830.50 | 858.00 | 858.00 | 3.13% | 27,391 |
| Oct 23, 2025 | 802.50 | 835.00 | 801.00 | 832.00 | 832.00 | 2.34% | 23,623 |
| Oct 22, 2025 | 808.50 | 827.00 | 801.50 | 813.00 | 813.00 | 0.81% | 15,074 |
| Oct 21, 2025 | 809.50 | 812.00 | 798.00 | 806.50 | 806.50 | 0.50% | 13,839 |
| Oct 20, 2025 | 808.50 | 808.50 | 797.50 | 802.50 | 802.50 | 0.19% | 14,578 |
| Oct 17, 2025 | 798.50 | 813.00 | 793.50 | 801.00 | 801.00 | -0.74% | 17,208 |
| Oct 16, 2025 | 793.50 | 810.00 | 790.00 | 807.00 | 807.00 | 0.88% | 18,276 |
| Oct 15, 2025 | 801.50 | 801.50 | 793.50 | 800.00 | 800.00 | 0.69% | 17,430 |
| Oct 14, 2025 | 796.50 | 802.50 | 788.00 | 794.50 | 794.50 | -0.50% | 22,742 |
| Oct 13, 2025 | 804.00 | 809.00 | 797.00 | 798.50 | 798.50 | -0.50% | 10,120 |
| Oct 10, 2025 | 796.50 | 814.50 | 790.50 | 802.50 | 802.50 | 0.31% | 16,913 |
| Oct 9, 2025 | 792.00 | 805.50 | 792.00 | 800.00 | 800.00 | 1.07% | 15,620 |
| Oct 8, 2025 | 822.50 | 822.50 | 791.00 | 791.50 | 791.50 | -3.12% | 18,691 |
| Oct 7, 2025 | 820.00 | 830.00 | 816.00 | 817.00 | 817.00 | -0.91% | 11,062 |
| Oct 6, 2025 | 809.50 | 824.50 | 802.00 | 824.50 | 824.50 | 1.92% | 22,609 |
| Oct 3, 2025 | 826.50 | 828.00 | 800.00 | 809.00 | 809.00 | -2.12% | 22,132 |
| Oct 2, 2025 | 830.50 | 849.00 | 826.50 | 826.50 | 826.50 | - | 17,627 |
| Oct 1, 2025 | 827.50 | 833.00 | 820.00 | 826.50 | 826.50 | -0.60% | 25,764 |
| Sep 30, 2025 | 821.00 | 831.50 | 819.00 | 831.50 | 831.50 | 0.91% | 17,675 |
| Sep 29, 2025 | 823.00 | 827.50 | 819.00 | 824.00 | 824.00 | 0.92% | 17,714 |
| Sep 26, 2025 | 820.00 | 824.50 | 809.00 | 816.50 | 816.50 | 0.25% | 13,355 |
| Sep 25, 2025 | 845.00 | 847.00 | 800.00 | 814.50 | 814.50 | -5.73% | 29,650 |
| Sep 24, 2025 | 859.50 | 866.00 | 850.00 | 864.00 | 864.00 | 0.82% | 27,752 |
| Sep 23, 2025 | 850.50 | 869.50 | 850.50 | 857.00 | 857.00 | 1.12% | 23,517 |
| Sep 22, 2025 | 839.00 | 847.50 | 831.50 | 847.50 | 847.50 | 1.13% | 21,380 |