BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 785.50
-4.00 (-0.51%)
Nov 7, 2025, 5:31 PM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 791.00 | 799.00 | 781.00 | 785.50 | 785.50 | -0.51% | 14,651 |
| 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% | 24,690 |
| 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% | 20,694 |
| 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% | 14,192 |
| Oct 29, 2025 | 852.50 | 862.50 | 844.50 | 857.00 | 857.00 | 1.18% | 18,133 |
| 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% | 14,587 |
| 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% | 18,277 |
| Oct 15, 2025 | 801.50 | 801.50 | 793.50 | 800.00 | 800.00 | 0.69% | 17,451 |
| 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% | 22,620 |
| Oct 3, 2025 | 826.50 | 828.00 | 800.00 | 809.00 | 809.00 | -2.12% | 22,137 |
| Oct 2, 2025 | 830.50 | 849.00 | 826.50 | 826.50 | 826.50 | - | 17,639 |
| 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% | 17,689 |
| Sep 29, 2025 | 823.00 | 827.50 | 819.00 | 824.00 | 824.00 | 0.92% | 17,715 |
| 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% | 29,815 |
| Sep 24, 2025 | 859.50 | 866.00 | 850.00 | 864.00 | 864.00 | 0.82% | 27,783 |
| 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 |
| Sep 19, 2025 | 853.00 | 853.00 | 830.00 | 838.00 | 838.00 | -1.35% | 110,865 |
| Sep 18, 2025 | 839.50 | 863.00 | 836.00 | 849.50 | 849.50 | 0.95% | 25,444 |
| Sep 17, 2025 | 872.00 | 878.00 | 838.50 | 841.50 | 841.50 | -3.16% | 34,487 |
| Sep 16, 2025 | 884.00 | 894.00 | 869.00 | 869.00 | 869.00 | -1.70% | 24,829 |
| Sep 15, 2025 | 853.00 | 884.00 | 846.50 | 884.00 | 884.00 | 4.00% | 34,566 |
| Sep 12, 2025 | 859.00 | 862.00 | 848.00 | 850.00 | 850.00 | -0.82% | 19,118 |
| Sep 11, 2025 | 858.50 | 861.50 | 848.00 | 857.00 | 857.00 | -0.70% | 19,978 |
| Sep 10, 2025 | 828.00 | 868.00 | 828.00 | 863.00 | 863.00 | 5.12% | 34,257 |
| Sep 9, 2025 | 823.50 | 828.00 | 817.00 | 821.00 | 821.00 | -0.30% | 15,978 |
| Sep 8, 2025 | 837.50 | 839.50 | 823.00 | 823.50 | 823.50 | -0.96% | 21,066 |
| Sep 5, 2025 | 836.00 | 842.50 | 831.50 | 831.50 | 831.50 | -0.66% | 22,043 |
| Sep 4, 2025 | 831.00 | 838.50 | 828.00 | 837.00 | 837.00 | 0.97% | 27,591 |
| Sep 3, 2025 | 837.00 | 840.00 | 817.00 | 829.00 | 829.00 | 0.06% | 27,800 |
| Sep 2, 2025 | 860.50 | 861.50 | 804.50 | 828.50 | 828.50 | -4.22% | 32,432 |
| Sep 1, 2025 | 877.00 | 882.00 | 862.50 | 865.00 | 865.00 | -1.70% | 16,109 |