BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 875.00
+14.50 (1.69%)
Jun 12, 2026, 5:31 PM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 879.00 | 885.50 | 864.50 | 875.00 | 875.00 | 1.69% | 18,955 |
| Jun 11, 2026 | 868.00 | 872.00 | 852.00 | 860.50 | 860.50 | -1.32% | 20,012 |
| Jun 10, 2026 | 892.00 | 894.00 | 868.50 | 872.00 | 872.00 | -2.41% | 34,780 |
| Jun 9, 2026 | 905.00 | 926.00 | 893.50 | 893.50 | 893.50 | -1.27% | 28,383 |
| Jun 8, 2026 | 872.00 | 907.50 | 864.50 | 905.00 | 905.00 | 0.28% | 17,148 |
| Jun 5, 2026 | 906.50 | 926.00 | 892.00 | 902.50 | 902.50 | 1.98% | 49,688 |
| Jun 4, 2026 | 884.50 | 894.50 | 869.00 | 885.00 | 885.00 | 0.45% | 20,675 |
| Jun 3, 2026 | 856.50 | 885.50 | 847.50 | 881.00 | 881.00 | 1.26% | 29,669 |
| Jun 2, 2026 | 828.00 | 870.00 | 824.50 | 870.00 | 870.00 | 7.14% | 31,133 |
| Jun 1, 2026 | 827.00 | 831.50 | 801.00 | 812.00 | 812.00 | -1.81% | 22,027 |
| May 29, 2026 | 807.00 | 834.50 | 799.50 | 827.00 | 827.00 | 2.86% | 87,029 |
| May 28, 2026 | 806.50 | 813.00 | 790.50 | 804.00 | 804.00 | -1.35% | 12,413 |
| May 27, 2026 | 809.50 | 819.00 | 803.50 | 815.00 | 815.00 | 1.18% | 15,378 |
| May 26, 2026 | 794.50 | 805.50 | 785.00 | 805.50 | 805.50 | 2.03% | 22,197 |
| May 22, 2026 | 798.50 | 798.50 | 777.00 | 789.50 | 789.50 | 1.94% | 12,448 |
| May 21, 2026 | 764.50 | 792.00 | 760.50 | 774.50 | 774.50 | 1.31% | 26,357 |
| May 20, 2026 | 757.00 | 775.00 | 747.50 | 764.50 | 764.50 | 0.99% | 21,169 |
| May 19, 2026 | 766.50 | 783.00 | 750.00 | 757.00 | 757.00 | -1.69% | 15,433 |
| May 18, 2026 | 770.00 | 788.00 | 760.50 | 770.00 | 770.00 | -1.35% | 30,530 |
| May 15, 2026 | 785.00 | 799.00 | 771.50 | 780.50 | 780.50 | -1.01% | 28,153 |
| May 13, 2026 | 765.00 | 791.50 | 744.00 | 788.50 | 788.50 | 9.29% | 38,893 |
| May 12, 2026 | 745.00 | 745.00 | 721.50 | 721.50 | 721.50 | -4.56% | 24,991 |
| May 11, 2026 | 746.50 | 756.00 | 729.50 | 756.00 | 756.00 | 1.41% | 31,104 |
| May 8, 2026 | 749.00 | 750.50 | 735.00 | 745.50 | 745.50 | -0.13% | 35,679 |
| May 7, 2026 | 760.00 | 766.00 | 744.50 | 746.50 | 746.50 | -1.19% | 34,763 |
| May 6, 2026 | 728.50 | 760.50 | 726.50 | 755.50 | 755.50 | 4.93% | 30,792 |
| May 5, 2026 | 719.50 | 731.00 | 708.50 | 720.00 | 720.00 | -0.21% | 31,005 |
| May 4, 2026 | 715.50 | 726.00 | 712.00 | 721.50 | 721.50 | 1.19% | 27,960 |
| Apr 30, 2026 | 699.50 | 718.00 | 695.00 | 713.00 | 713.00 | 0.49% | 21,640 |
| Apr 29, 2026 | 718.00 | 721.50 | 705.00 | 709.50 | 709.50 | -0.63% | 15,934 |
| Apr 28, 2026 | 722.50 | 728.00 | 713.00 | 714.00 | 714.00 | -0.97% | 13,996 |
| Apr 27, 2026 | 726.00 | 729.50 | 717.50 | 721.00 | 721.00 | -0.69% | 24,155 |
| Apr 24, 2026 | 707.00 | 728.00 | 707.00 | 726.00 | 726.00 | 0.76% | 69,369 |
| Apr 23, 2026 | 710.00 | 720.50 | 704.00 | 720.50 | 720.50 | 0.77% | 22,052 |
| Apr 22, 2026 | 726.00 | 731.50 | 711.50 | 715.00 | 715.00 | -1.31% | 21,306 |
| Apr 21, 2026 | 733.50 | 736.00 | 717.00 | 724.50 | 724.50 | -0.75% | 21,358 |
| Apr 20, 2026 | 751.00 | 755.00 | 728.00 | 730.00 | 730.00 | -5.07% | 31,739 |
| Apr 17, 2026 | 736.00 | 781.00 | 734.50 | 769.00 | 769.00 | 4.70% | 103,644 |
| Apr 16, 2026 | 734.50 | 747.00 | 730.00 | 734.50 | 734.50 | 0.69% | 25,964 |
| Apr 15, 2026 | 731.00 | 746.00 | 726.50 | 729.50 | 729.50 | -0.27% | 40,708 |
| Apr 14, 2026 | 735.00 | 747.00 | 731.50 | 731.50 | 731.50 | 0.97% | 38,350 |
| Apr 13, 2026 | 700.50 | 731.50 | 695.00 | 724.50 | 724.50 | 2.33% | 28,941 |
| Apr 10, 2026 | 684.50 | 710.00 | 684.50 | 708.00 | 708.00 | 3.89% | 32,830 |
| Apr 9, 2026 | 692.00 | 695.00 | 673.50 | 681.50 | 681.50 | -1.59% | 22,346 |
| Apr 8, 2026 | 694.50 | 694.50 | 672.00 | 692.50 | 692.50 | 9.66% | 52,392 |
| Apr 7, 2026 | 647.50 | 656.00 | 630.50 | 631.50 | 631.50 | -2.47% | 22,763 |
| Apr 2, 2026 | 642.00 | 652.50 | 632.00 | 647.50 | 647.50 | -2.04% | 23,941 |
| Apr 1, 2026 | 665.00 | 665.00 | 646.00 | 661.00 | 661.00 | 4.01% | 30,252 |
| Mar 31, 2026 | 624.50 | 639.50 | 618.50 | 635.50 | 635.50 | 1.60% | 31,800 |
| Mar 30, 2026 | 624.00 | 637.00 | 617.50 | 625.50 | 625.50 | -0.16% | 21,344 |