BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 808.50
-10.50 (-1.28%)
Sep 24, 2026, 5:30 PM CET
BELIMO Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 826.50 | 844.00 | 826.50 | 832.00 | 832.00 | -0.06% | 12,575 |
| Aug 25, 2026 | 833.00 | 842.50 | 826.50 | 832.50 | 832.50 | 0.67% | 11,538 |
| Aug 24, 2026 | 829.50 | 853.50 | 824.00 | 827.00 | 827.00 | -1.02% | 11,164 |
| Aug 21, 2026 | 820.00 | 835.50 | 816.50 | 835.50 | 835.50 | 2.52% | 18,354 |
| Aug 20, 2026 | 826.50 | 831.00 | 808.50 | 815.00 | 815.00 | -1.03% | 8,002 |
| Aug 19, 2026 | 825.00 | 840.00 | 810.00 | 823.50 | 823.50 | -0.66% | 16,449 |
| Aug 18, 2026 | 835.00 | 840.00 | 819.50 | 829.00 | 829.00 | -1.84% | 18,280 |
| Aug 17, 2026 | 846.50 | 856.50 | 840.00 | 844.50 | 844.50 | -0.24% | 6,589 |
| Aug 14, 2026 | 851.00 | 852.50 | 839.00 | 846.50 | 846.50 | 0.47% | 6,260 |
| Aug 13, 2026 | 858.50 | 864.50 | 842.50 | 842.50 | 842.50 | -1.52% | 7,673 |
| Aug 12, 2026 | 862.00 | 869.00 | 851.00 | 855.50 | 855.50 | -0.23% | 11,118 |
| Aug 11, 2026 | 836.50 | 864.00 | 834.00 | 857.50 | 857.50 | 1.84% | 19,456 |
| Aug 10, 2026 | 847.50 | 859.00 | 839.50 | 842.00 | 842.00 | -0.71% | 9,391 |
| Aug 7, 2026 | 850.00 | 865.00 | 848.00 | 848.00 | 848.00 | -1.28% | 19,404 |
| Aug 6, 2026 | 850.00 | 867.50 | 848.00 | 859.00 | 859.00 | -0.75% | 11,541 |
| Aug 5, 2026 | 877.50 | 887.50 | 853.50 | 865.50 | 865.50 | -0.23% | 15,111 |
| Aug 4, 2026 | 860.00 | 875.00 | 860.00 | 867.50 | 867.50 | 1.46% | 16,386 |
| Aug 3, 2026 | 848.00 | 858.50 | 840.50 | 855.00 | 855.00 | 1.79% | 11,586 |
| Jul 31, 2026 | 848.00 | 862.50 | 840.00 | 840.00 | 840.00 | 0.48% | 22,946 |
| Jul 30, 2026 | 818.00 | 837.50 | 806.50 | 836.00 | 836.00 | 4.89% | 23,534 |
| Jul 29, 2026 | 820.00 | 827.50 | 793.50 | 797.00 | 797.00 | -3.28% | 16,107 |
| Jul 28, 2026 | 840.00 | 848.50 | 820.50 | 824.00 | 824.00 | -1.90% | 24,069 |
| Jul 27, 2026 | 846.00 | 870.00 | 833.50 | 840.00 | 840.00 | -0.24% | 24,741 |
| Jul 24, 2026 | 827.50 | 845.00 | 827.50 | 842.00 | 842.00 | 2.00% | 20,388 |
| Jul 23, 2026 | 834.00 | 847.00 | 816.00 | 825.50 | 825.50 | -1.14% | 24,951 |
| Jul 22, 2026 | 826.50 | 840.00 | 815.00 | 835.00 | 835.00 | 0.42% | 34,075 |
| Jul 21, 2026 | 829.00 | 831.50 | 810.50 | 831.50 | 831.50 | 6.19% | 25,998 |
| Jul 20, 2026 | 785.00 | 803.00 | 730.00 | 783.00 | 783.00 | -2.37% | 51,841 |
| Jul 17, 2026 | 798.00 | 805.00 | 785.00 | 802.00 | 802.00 | - | 21,797 |