BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 953.50
+19.50 (2.09%)
Jul 31, 2025, 5:31 PM CET
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 937.00 | 959.50 | 937.00 | 953.50 | 953.50 | 2.09% | 18,279 |
| Jul 30, 2025 | 930.50 | 940.00 | 923.00 | 934.00 | 934.00 | 0.70% | 19,794 |
| Jul 29, 2025 | 917.50 | 927.50 | 911.50 | 927.50 | 927.50 | 0.92% | 30,027 |
| Jul 28, 2025 | 920.50 | 927.00 | 914.00 | 919.00 | 919.00 | 0.49% | 18,173 |
| Jul 25, 2025 | 924.50 | 930.00 | 911.00 | 914.50 | 914.50 | -0.97% | 13,535 |
| Jul 24, 2025 | 917.50 | 937.00 | 914.50 | 923.50 | 923.50 | 1.37% | 18,775 |
| Jul 23, 2025 | 910.00 | 918.50 | 904.50 | 911.00 | 911.00 | 0.28% | 20,753 |
| Jul 22, 2025 | 909.50 | 931.50 | 902.00 | 908.50 | 908.50 | 0.89% | 31,585 |
| Jul 21, 2025 | 975.00 | 975.00 | 898.50 | 900.50 | 900.50 | 1.12% | 36,289 |
| Jul 18, 2025 | 890.50 | 896.50 | 876.00 | 890.50 | 890.50 | -0.28% | 52,550 |
| Jul 17, 2025 | 856.00 | 896.50 | 853.50 | 893.00 | 893.00 | 5.12% | 25,657 |
| Jul 16, 2025 | 834.00 | 870.00 | 831.50 | 849.50 | 849.50 | 2.29% | 38,888 |
| Jul 15, 2025 | 841.00 | 848.00 | 828.00 | 830.50 | 830.50 | -0.95% | 21,801 |
| Jul 14, 2025 | 850.00 | 855.50 | 833.50 | 838.50 | 838.50 | -1.87% | 18,851 |
| Jul 11, 2025 | 839.00 | 854.50 | 835.50 | 854.50 | 854.50 | 1.12% | 21,935 |
| Jul 10, 2025 | 815.50 | 845.00 | 813.00 | 845.00 | 845.00 | 4.26% | 32,734 |
| Jul 9, 2025 | 812.50 | 819.00 | 806.50 | 810.50 | 810.50 | -0.37% | 10,730 |
| Jul 8, 2025 | 813.00 | 820.00 | 812.50 | 813.50 | 813.50 | 0.06% | 17,390 |
| Jul 7, 2025 | 812.50 | 817.00 | 800.00 | 813.00 | 813.00 | 1.88% | 16,904 |
| Jul 4, 2025 | 796.50 | 800.00 | 789.00 | 798.00 | 798.00 | -0.56% | 10,246 |
| Jul 3, 2025 | 795.50 | 803.00 | 792.50 | 802.50 | 802.50 | 2.03% | 14,593 |
| Jul 2, 2025 | 801.00 | 801.00 | 782.50 | 786.50 | 786.50 | -1.69% | 14,202 |
| Jul 1, 2025 | 809.50 | 812.00 | 797.00 | 800.00 | 800.00 | -0.99% | 23,300 |
| Jun 30, 2025 | 813.50 | 818.00 | 803.50 | 808.00 | 808.00 | 0.06% | 25,615 |
| Jun 27, 2025 | 797.50 | 807.50 | 797.00 | 807.50 | 807.50 | 2.02% | 16,295 |
| Jun 26, 2025 | 798.50 | 802.00 | 786.00 | 791.50 | 791.50 | -0.81% | 16,485 |
| Jun 25, 2025 | 795.50 | 804.50 | 791.50 | 798.00 | 798.00 | 0.76% | 19,156 |
| Jun 24, 2025 | 815.00 | 817.00 | 791.50 | 792.00 | 792.00 | -0.94% | 23,050 |
| Jun 23, 2025 | 800.00 | 809.00 | 793.00 | 799.50 | 799.50 | -0.62% | 14,884 |
| Jun 20, 2025 | 797.50 | 811.00 | 797.50 | 804.50 | 804.50 | 1.19% | 33,045 |
| Jun 19, 2025 | 796.50 | 805.00 | 795.00 | 795.00 | 795.00 | -1.00% | 12,714 |
| Jun 18, 2025 | 812.50 | 812.50 | 801.50 | 803.00 | 803.00 | -0.99% | 19,449 |
| Jun 17, 2025 | 806.50 | 812.50 | 798.00 | 811.00 | 811.00 | -0.25% | 17,115 |
| Jun 16, 2025 | 807.00 | 815.50 | 804.50 | 813.00 | 813.00 | 1.25% | 14,370 |
| Jun 13, 2025 | 793.50 | 808.00 | 793.50 | 803.00 | 803.00 | -0.56% | 16,880 |
| Jun 12, 2025 | 798.00 | 812.50 | 794.00 | 807.50 | 807.50 | 1.06% | 15,345 |
| Jun 11, 2025 | 794.00 | 802.00 | 792.00 | 799.00 | 799.00 | 0.19% | 17,076 |
| Jun 10, 2025 | 800.00 | 803.00 | 792.50 | 797.50 | 797.50 | -0.31% | 15,335 |
| Jun 6, 2025 | 808.50 | 808.50 | 799.00 | 800.00 | 800.00 | -1.17% | 16,299 |
| Jun 5, 2025 | 813.00 | 824.50 | 799.00 | 809.50 | 809.50 | -0.18% | 20,863 |
| Jun 4, 2025 | 792.50 | 815.00 | 788.50 | 811.00 | 811.00 | 2.85% | 22,032 |
| Jun 3, 2025 | 798.00 | 803.00 | 780.00 | 788.50 | 788.50 | -1.19% | 22,021 |
| Jun 2, 2025 | 793.50 | 800.50 | 790.00 | 798.00 | 798.00 | 0.50% | 18,700 |
| May 30, 2025 | 796.00 | 807.50 | 791.00 | 794.00 | 794.00 | -0.94% | 30,718 |
| May 28, 2025 | 807.50 | 811.00 | 796.50 | 801.50 | 801.50 | -0.99% | 12,743 |
| May 27, 2025 | 806.00 | 820.50 | 804.00 | 809.50 | 809.50 | -0.06% | 20,019 |
| May 26, 2025 | 797.00 | 814.00 | 797.00 | 810.00 | 810.00 | 2.08% | 9,480 |
| May 23, 2025 | 802.00 | 807.00 | 782.50 | 793.50 | 793.50 | -1.18% | 25,671 |
| May 22, 2025 | 791.00 | 803.50 | 791.00 | 803.00 | 803.00 | 0.82% | 18,121 |
| May 21, 2025 | 798.50 | 800.00 | 792.00 | 796.50 | 796.50 | -0.87% | 19,913 |