BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 789.50
+15.00 (1.94%)
May 22, 2026, 5:30 PM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 643.50 | 643.50 | 624.00 | 626.50 | 626.50 | -2.87% | 22,816 |
| Mar 26, 2026 | 657.00 | 657.00 | 637.50 | 645.00 | 645.00 | -2.05% | 35,093 |
| Mar 25, 2026 | 640.50 | 664.50 | 637.50 | 658.50 | 658.50 | 4.44% | 69,482 |
| Mar 24, 2026 | 650.00 | 656.50 | 640.50 | 640.50 | 630.50 | -2.66% | 33,142 |
| Mar 23, 2026 | 614.50 | 662.50 | 608.50 | 658.00 | 647.73 | 5.53% | 42,336 |
| Mar 20, 2026 | 645.50 | 650.50 | 623.50 | 623.50 | 613.77 | -1.66% | 49,365 |
| Mar 19, 2026 | 669.00 | 669.00 | 630.00 | 634.00 | 624.10 | -5.93% | 38,638 |
| Mar 18, 2026 | 684.50 | 697.50 | 672.00 | 674.00 | 663.48 | -0.15% | 40,919 |
| Mar 17, 2026 | 682.00 | 683.00 | 672.00 | 675.00 | 664.46 | -1.32% | 37,703 |
| Mar 16, 2026 | 696.50 | 699.00 | 682.00 | 684.00 | 673.32 | -1.87% | 14,761 |
| Mar 13, 2026 | 697.50 | 707.00 | 691.50 | 697.00 | 686.12 | -0.57% | 23,836 |
| Mar 12, 2026 | 717.50 | 720.00 | 699.50 | 701.00 | 690.06 | -2.03% | 29,173 |
| Mar 11, 2026 | 706.50 | 726.50 | 699.00 | 715.50 | 704.33 | 0.49% | 30,154 |
| Mar 10, 2026 | 727.50 | 727.50 | 695.50 | 712.00 | 700.88 | 3.87% | 39,875 |