BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 854.50
+14.50 (1.73%)
At close: Feb 6, 2026
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 816.50 | 837.00 | 810.50 | 837.00 | 837.00 | 2.26% | 15,398 |
| Jan 8, 2026 | 826.00 | 830.00 | 810.50 | 818.50 | 818.50 | -1.09% | 16,463 |
| Jan 7, 2026 | 822.00 | 827.50 | 796.00 | 827.50 | 827.50 | 2.48% | 21,733 |
| Jan 6, 2026 | 816.50 | 816.50 | 797.50 | 807.50 | 807.50 | -0.98% | 20,365 |
| Jan 5, 2026 | 804.50 | 815.50 | 788.00 | 815.50 | 815.50 | 4.42% | 30,379 |
| Dec 30, 2025 | 772.50 | 781.00 | 767.50 | 781.00 | 781.00 | 0.90% | 26,844 |
| Dec 29, 2025 | 775.00 | 778.50 | 763.00 | 774.00 | 774.00 | -0.83% | 15,460 |
| Dec 23, 2025 | 781.50 | 782.00 | 774.00 | 780.50 | 780.50 | -0.26% | 9,514 |
| Dec 22, 2025 | 780.00 | 783.00 | 769.50 | 782.50 | 782.50 | 0.38% | 8,017 |
| Dec 19, 2025 | 776.50 | 782.50 | 766.50 | 779.50 | 779.50 | 1.50% | 37,521 |
| Dec 18, 2025 | 778.00 | 780.50 | 760.00 | 768.00 | 768.00 | -1.41% | 33,654 |
| Dec 17, 2025 | 790.00 | 793.00 | 778.00 | 779.00 | 779.00 | -0.89% | 18,373 |
| Dec 16, 2025 | 774.00 | 789.00 | 773.00 | 786.00 | 786.00 | -0.13% | 17,383 |
| Dec 15, 2025 | 789.00 | 789.00 | 778.50 | 787.00 | 787.00 | 0.06% | 14,794 |
| Dec 12, 2025 | 788.50 | 808.50 | 779.50 | 786.50 | 786.50 | 0.25% | 15,834 |
| Dec 11, 2025 | 810.50 | 810.50 | 784.50 | 784.50 | 784.50 | -3.15% | 11,773 |
| Dec 10, 2025 | 780.00 | 810.00 | 774.00 | 810.00 | 810.00 | 4.72% | 30,684 |
| Dec 9, 2025 | 779.50 | 785.50 | 763.00 | 773.50 | 773.50 | -1.15% | 20,943 |
| Dec 8, 2025 | 797.00 | 797.00 | 775.00 | 782.50 | 782.50 | 0.71% | 12,281 |
| Dec 5, 2025 | 782.00 | 792.00 | 772.50 | 777.00 | 777.00 | 0.06% | 16,317 |
| Dec 4, 2025 | 783.50 | 789.50 | 772.50 | 776.50 | 776.50 | -0.19% | 17,023 |
| Dec 3, 2025 | 776.00 | 790.50 | 771.50 | 778.00 | 778.00 | 0.32% | 16,925 |
| Dec 2, 2025 | 774.00 | 780.00 | 769.00 | 775.50 | 775.50 | 0.13% | 11,472 |
| Dec 1, 2025 | 781.00 | 781.00 | 770.00 | 774.50 | 774.50 | -1.40% | 10,634 |
| 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 |