BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 897.50
+13.50 (1.53%)
Jul 3, 2026, 5:30 PM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 886.50 | 899.00 | 886.50 | 893.00 | - | 1.02% | 1,808 |
| Jul 2, 2026 | 893.50 | 909.50 | 884.00 | 884.00 | 884.00 | -2.64% | 32,738 |
| Jul 1, 2026 | 911.50 | 926.50 | 904.00 | 908.00 | 908.00 | -0.22% | 20,706 |
| Jun 30, 2026 | 907.00 | 910.50 | 892.00 | 910.00 | 910.00 | 1.79% | 39,499 |
| Jun 29, 2026 | 900.00 | 909.50 | 892.00 | 894.00 | 894.00 | -1.11% | 22,036 |
| Jun 26, 2026 | 938.00 | 945.00 | 904.00 | 904.00 | 904.00 | -4.29% | 20,319 |
| Jun 25, 2026 | 934.00 | 961.00 | 930.50 | 944.50 | 944.50 | 1.78% | 19,693 |
| Jun 24, 2026 | 919.00 | 928.00 | 907.50 | 928.00 | 928.00 | 1.31% | 13,361 |
| Jun 23, 2026 | 891.00 | 921.50 | 890.00 | 916.00 | 916.00 | -1.56% | 21,178 |
| Jun 22, 2026 | 924.50 | 941.00 | 920.00 | 930.50 | 930.50 | -2.62% | 25,912 |
| Jun 19, 2026 | 956.50 | 962.00 | 946.00 | 955.50 | 955.50 | -1.04% | 53,310 |
| Jun 18, 2026 | 952.50 | 965.50 | 941.00 | 965.50 | 965.50 | 0.52% | 34,524 |
| Jun 17, 2026 | 960.00 | 969.50 | 952.50 | 960.50 | 960.50 | 0.84% | 23,296 |
| Jun 16, 2026 | 929.00 | 954.00 | 927.50 | 952.50 | 952.50 | 4.27% | 38,134 |
| Jun 15, 2026 | 929.00 | 955.50 | 909.50 | 913.50 | 913.50 | 4.40% | 36,878 |
| 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 |