BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 831.50
-5.50 (-0.66%)
Sep 5, 2025, 5:30 PM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |