BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 623.50
-10.50 (-1.66%)
At close: Mar 20, 2026
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 645.50 | 650.50 | 623.50 | 623.50 | 623.50 | -1.66% | 49,365 |
| Mar 19, 2026 | 669.00 | 669.00 | 630.00 | 634.00 | 634.00 | -5.93% | 38,638 |
| Mar 18, 2026 | 684.50 | 697.50 | 672.00 | 674.00 | 674.00 | -0.15% | 40,919 |
| Mar 17, 2026 | 682.00 | 683.00 | 672.00 | 675.00 | 675.00 | -1.32% | 37,703 |
| Mar 16, 2026 | 696.50 | 699.00 | 682.00 | 684.00 | 684.00 | -1.87% | 14,752 |
| Mar 13, 2026 | 697.50 | 707.00 | 691.50 | 697.00 | 697.00 | -0.57% | 23,836 |
| Mar 12, 2026 | 717.50 | 720.00 | 699.50 | 701.00 | 701.00 | -2.03% | 29,173 |
| Mar 11, 2026 | 706.50 | 726.50 | 699.00 | 715.50 | 715.50 | 0.49% | 30,154 |
| Mar 10, 2026 | 727.50 | 727.50 | 695.50 | 712.00 | 712.00 | 3.87% | 39,875 |
| Mar 9, 2026 | 661.00 | 686.50 | 654.50 | 685.50 | 685.50 | -0.51% | 22,408 |
| Mar 6, 2026 | 709.50 | 716.00 | 689.00 | 689.00 | 689.00 | -2.96% | 21,263 |
| Mar 5, 2026 | 728.00 | 729.50 | 710.00 | 710.00 | 710.00 | -2.67% | 16,064 |
| Mar 4, 2026 | 733.00 | 740.50 | 720.00 | 729.50 | 729.50 | -0.27% | 19,993 |
| Mar 3, 2026 | 762.00 | 762.00 | 716.00 | 731.50 | 731.50 | -4.13% | 24,006 |
| Mar 2, 2026 | 760.00 | 767.50 | 744.50 | 763.00 | 763.00 | -1.17% | 25,820 |
| Feb 27, 2026 | 782.00 | 790.50 | 772.00 | 772.00 | 772.00 | -0.77% | 66,306 |
| Feb 26, 2026 | 806.00 | 806.00 | 762.50 | 778.00 | 778.00 | -3.89% | 33,450 |
| Feb 25, 2026 | 822.50 | 842.00 | 808.00 | 809.50 | 809.50 | -0.43% | 41,260 |
| Feb 24, 2026 | 830.00 | 838.50 | 800.50 | 813.00 | 813.00 | -1.39% | 27,801 |
| Feb 23, 2026 | 870.00 | 870.00 | 808.00 | 824.50 | 824.50 | -9.99% | 69,455 |
| Feb 20, 2026 | 899.00 | 920.00 | 890.50 | 916.00 | 916.00 | 2.40% | 24,272 |
| Feb 19, 2026 | 896.50 | 898.00 | 880.50 | 894.50 | 894.50 | -0.56% | 18,535 |
| Feb 18, 2026 | 881.00 | 903.50 | 877.00 | 899.50 | 899.50 | 1.64% | 14,148 |
| Feb 17, 2026 | 872.00 | 885.50 | 860.00 | 885.00 | 885.00 | 0.63% | 12,847 |
| Feb 16, 2026 | 880.50 | 887.00 | 876.00 | 879.50 | 879.50 | -0.06% | 9,943 |
| Feb 13, 2026 | 883.00 | 886.50 | 869.00 | 880.00 | 880.00 | 0.06% | 24,257 |
| Feb 12, 2026 | 896.50 | 904.50 | 879.50 | 879.50 | 879.50 | -1.46% | 13,016 |
| Feb 11, 2026 | 869.50 | 901.50 | 851.50 | 892.50 | 892.50 | 2.88% | 25,032 |
| Feb 10, 2026 | 868.00 | 868.00 | 855.50 | 867.50 | 867.50 | -0.29% | 11,376 |
| Feb 9, 2026 | 860.00 | 870.00 | 850.50 | 870.00 | 870.00 | 1.81% | 16,876 |
| Feb 6, 2026 | 839.00 | 855.00 | 825.00 | 854.50 | 854.50 | 1.73% | 18,828 |
| Feb 5, 2026 | 833.50 | 853.00 | 833.50 | 840.00 | 840.00 | 1.02% | 17,063 |
| Feb 4, 2026 | 841.00 | 841.50 | 821.00 | 831.50 | 831.50 | -0.95% | 17,224 |
| Feb 3, 2026 | 855.00 | 861.50 | 827.00 | 839.50 | 839.50 | -1.06% | 13,132 |
| Feb 2, 2026 | 834.00 | 848.50 | 817.00 | 848.50 | 848.50 | 0.41% | 17,297 |
| Jan 30, 2026 | 842.50 | 851.00 | 838.00 | 845.00 | 845.00 | 0.72% | 10,801 |
| Jan 29, 2026 | 842.50 | 843.50 | 826.50 | 839.00 | 839.00 | -0.18% | 16,541 |
| Jan 28, 2026 | 872.00 | 878.00 | 830.00 | 840.50 | 840.50 | -2.89% | 21,024 |
| Jan 27, 2026 | 874.00 | 880.00 | 858.00 | 865.50 | 865.50 | -0.97% | 14,204 |
| Jan 26, 2026 | 875.50 | 880.50 | 872.00 | 874.00 | 874.00 | -0.51% | 9,859 |
| Jan 23, 2026 | 870.00 | 879.50 | 865.50 | 878.50 | 878.50 | 0.06% | 14,950 |
| Jan 22, 2026 | 893.50 | 893.50 | 870.50 | 878.00 | 878.00 | -0.79% | 12,606 |
| Jan 21, 2026 | 875.50 | 904.00 | 875.50 | 885.00 | 885.00 | 0.68% | 32,385 |
| Jan 20, 2026 | 867.00 | 890.00 | 850.00 | 879.00 | 879.00 | 0.29% | 20,911 |
| Jan 19, 2026 | 882.00 | 921.00 | 875.50 | 876.50 | 876.50 | -1.68% | 30,244 |
| Jan 16, 2026 | 896.00 | 910.00 | 889.00 | 891.50 | 891.50 | -0.56% | 22,969 |
| Jan 15, 2026 | 844.50 | 899.00 | 844.50 | 896.50 | 896.50 | 6.66% | 26,620 |
| Jan 14, 2026 | 831.00 | 843.00 | 829.50 | 840.50 | 840.50 | 1.51% | 21,939 |
| Jan 13, 2026 | 835.50 | 835.50 | 817.50 | 828.00 | 828.00 | -0.90% | 16,172 |
| Jan 12, 2026 | 840.00 | 845.00 | 825.50 | 835.50 | 835.50 | -0.18% | 13,784 |