BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 753.50
-34.50 (-4.38%)
Nov 4, 2026, 5:31 PM CET
BELIMO Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 780.00 | 791.00 | 753.50 | 753.50 | 753.50 | -4.38% | 27,580 |
| Nov 3, 2026 | 770.00 | 792.00 | 765.00 | 788.00 | 788.00 | -0.69% | 19,852 |
| Nov 2, 2026 | 782.50 | 796.50 | 775.00 | 793.50 | 793.50 | 1.86% | 16,858 |
| Oct 30, 2026 | 791.50 | 791.50 | 775.50 | 779.00 | 779.00 | -2.87% | 20,430 |
| Oct 29, 2026 | 803.00 | 813.50 | 795.00 | 802.00 | 802.00 | -0.25% | 19,011 |
| Oct 28, 2026 | 782.50 | 809.00 | 781.50 | 804.00 | 804.00 | 2.94% | 14,442 |
| Oct 27, 2026 | 773.00 | 782.50 | 767.00 | 781.00 | 781.00 | 1.03% | 10,541 |
| Oct 26, 2026 | 767.00 | 776.50 | 763.50 | 773.00 | 773.00 | 1.44% | 23,163 |
| Oct 23, 2026 | 774.50 | 782.50 | 761.00 | 762.00 | 762.00 | 3.18% | 20,723 |
| Oct 22, 2026 | 773.50 | 773.50 | 735.50 | 738.50 | 738.50 | -6.10% | 15,010 |
| Oct 21, 2026 | 767.00 | 789.50 | 763.50 | 786.50 | 786.50 | 4.24% | 16,576 |
| Oct 20, 2026 | 746.00 | 764.50 | 733.00 | 754.50 | 754.50 | -0.07% | 16,458 |
| Oct 19, 2026 | 761.00 | 762.00 | 742.50 | 755.00 | 755.00 | -1.82% | 24,693 |
| Oct 16, 2026 | 785.00 | 786.50 | 766.50 | 769.00 | 769.00 | -0.84% | 16,871 |
| Oct 15, 2026 | 776.00 | 786.50 | 760.00 | 775.50 | 775.50 | -3.06% | 24,716 |
| Oct 14, 2026 | 801.50 | 817.50 | 799.50 | 800.00 | 800.00 | -0.06% | 13,012 |
| Oct 13, 2026 | 796.50 | 814.00 | 788.00 | 800.50 | 800.50 | -0.68% | 16,153 |
| Oct 12, 2026 | 791.50 | 816.50 | 791.50 | 806.00 | 806.00 | 2.94% | 12,659 |
| Oct 9, 2026 | 790.00 | 800.00 | 781.50 | 783.00 | 783.00 | 0.58% | 13,010 |
| Oct 8, 2026 | 790.00 | 790.00 | 768.00 | 778.50 | 778.50 | -2.32% | 11,279 |
| Oct 7, 2026 | 802.50 | 818.50 | 795.00 | 797.00 | 797.00 | -2.86% | 14,583 |
| Oct 6, 2026 | 809.00 | 824.50 | 801.00 | 820.50 | 820.50 | 1.42% | 8,847 |
| Oct 5, 2026 | 806.50 | 820.00 | 797.50 | 809.00 | 809.00 | 0.25% | 14,162 |
| Oct 2, 2026 | 800.00 | 814.00 | 799.00 | 807.00 | 807.00 | 1.83% | 17,190 |
| Oct 1, 2026 | 812.50 | 825.00 | 792.00 | 792.50 | 792.50 | -2.34% | 17,358 |
| Sep 30, 2026 | 828.50 | 835.00 | 804.00 | 811.50 | 811.50 | -1.46% | 36,220 |
| Sep 29, 2026 | 805.50 | 831.50 | 805.50 | 823.50 | 823.50 | 2.11% | 13,326 |
| Sep 28, 2026 | 814.00 | 824.00 | 806.50 | 806.50 | 806.50 | -1.04% | 13,474 |
| Sep 25, 2026 | 822.00 | 833.50 | 805.50 | 815.00 | 815.00 | 0.80% | 10,432 |
| Sep 24, 2026 | 815.00 | 822.50 | 808.00 | 808.50 | 808.50 | -1.28% | 22,729 |
| Sep 23, 2026 | 840.00 | 842.00 | 812.50 | 819.00 | 819.00 | -2.21% | 18,277 |
| Sep 22, 2026 | 811.00 | 837.50 | 810.50 | 837.50 | 837.50 | 3.33% | 14,350 |
| Sep 21, 2026 | 803.50 | 814.00 | 795.50 | 810.50 | 810.50 | 2.27% | 11,370 |
| Sep 18, 2026 | 784.50 | 806.00 | 781.00 | 792.50 | 792.50 | 1.73% | 50,880 |
| Sep 17, 2026 | 784.50 | 799.50 | 779.00 | 779.00 | 779.00 | -1.39% | 17,370 |
| Sep 16, 2026 | 768.50 | 790.00 | 761.50 | 790.00 | 790.00 | 4.02% | 16,213 |
| Sep 15, 2026 | 752.50 | 767.50 | 738.50 | 759.50 | 759.50 | 1.33% | 18,217 |
| Sep 14, 2026 | 810.00 | 822.00 | 749.50 | 749.50 | 749.50 | -9.15% | 29,371 |
| Sep 11, 2026 | 819.00 | 832.00 | 817.00 | 825.00 | 825.00 | 0.73% | 8,952 |
| Sep 10, 2026 | 850.00 | 852.00 | 816.50 | 819.00 | 819.00 | -3.59% | 14,435 |
| Sep 9, 2026 | 860.50 | 869.00 | 837.00 | 849.50 | 849.50 | -2.13% | 12,825 |
| Sep 8, 2026 | 845.00 | 876.00 | 842.50 | 868.00 | 868.00 | 2.24% | 20,156 |
| Sep 7, 2026 | 842.00 | 859.00 | 839.00 | 849.00 | 849.00 | 1.13% | 12,748 |
| Sep 4, 2026 | 838.00 | 853.00 | 838.00 | 839.50 | 839.50 | -0.06% | 12,898 |
| Sep 3, 2026 | 826.00 | 844.50 | 826.00 | 840.00 | 840.00 | 2.00% | 15,011 |
| Sep 2, 2026 | 832.00 | 852.00 | 823.50 | 823.50 | 823.50 | -1.26% | 16,620 |
| Sep 1, 2026 | 850.00 | 855.00 | 825.50 | 834.00 | 834.00 | -2.46% | 23,370 |
| Aug 31, 2026 | 871.50 | 874.00 | 853.50 | 855.00 | 855.00 | -2.68% | 28,800 |
| Aug 28, 2026 | 853.00 | 878.50 | 853.00 | 878.50 | 878.50 | 2.21% | 20,631 |
| Aug 27, 2026 | 840.00 | 872.00 | 839.00 | 859.50 | 859.50 | 3.31% | 19,631 |