BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 816.50
+2.00 (0.25%)
Sep 26, 2025, 5:31 PM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 887.50 | 899.00 | 877.50 | 880.00 | 880.00 | -0.73% | 29,184 |
| Aug 28, 2025 | 887.50 | 894.00 | 874.50 | 886.50 | 886.50 | -0.28% | 21,535 |
| Aug 27, 2025 | 891.00 | 891.00 | 869.00 | 889.00 | 889.00 | -0.61% | 16,455 |
| Aug 26, 2025 | 881.00 | 899.00 | 881.00 | 894.50 | 894.50 | 1.02% | 521,726 |
| Aug 25, 2025 | 889.50 | 893.00 | 884.00 | 885.50 | 885.50 | -0.62% | 15,817 |
| Aug 22, 2025 | 898.50 | 901.50 | 887.50 | 891.00 | 891.00 | -0.83% | 15,309 |
| Aug 21, 2025 | 905.50 | 911.50 | 896.50 | 898.50 | 898.50 | 0.50% | 16,525 |
| Aug 20, 2025 | 886.00 | 903.00 | 873.50 | 894.00 | 894.00 | -0.06% | 25,116 |
| Aug 19, 2025 | 895.00 | 902.50 | 883.50 | 894.50 | 894.50 | 0.22% | 19,002 |
| Aug 18, 2025 | 899.50 | 900.50 | 889.50 | 892.50 | 892.50 | -0.67% | 11,774 |
| Aug 15, 2025 | 913.00 | 914.00 | 891.50 | 898.50 | 898.50 | -0.94% | 19,705 |
| Aug 14, 2025 | 906.50 | 917.00 | 903.00 | 907.00 | 907.00 | 0.44% | 25,461 |
| Aug 13, 2025 | 927.50 | 931.50 | 897.50 | 903.00 | 903.00 | -1.74% | 20,746 |
| Aug 12, 2025 | 923.00 | 924.00 | 909.50 | 919.00 | 919.00 | -0.38% | 21,626 |
| Aug 11, 2025 | 930.00 | 935.00 | 917.00 | 922.50 | 922.50 | -0.59% | 16,354 |
| Aug 8, 2025 | 927.00 | 933.00 | 923.00 | 928.00 | 928.00 | -0.11% | 15,145 |
| Aug 7, 2025 | 921.50 | 938.00 | 921.50 | 929.00 | 929.00 | 0.76% | 25,971 |
| Aug 6, 2025 | 935.00 | 941.00 | 917.00 | 922.00 | 922.00 | -1.13% | 19,450 |
| Aug 5, 2025 | 939.50 | 950.50 | 927.00 | 932.50 | 932.50 | -0.69% | 24,455 |
| Aug 4, 2025 | 900.00 | 942.00 | 884.50 | 939.00 | 939.00 | -1.52% | 31,494 |
| 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 |