BELIMO Holding AG (SWX:BEAN)
Switzerland · Delayed Price · Currency is CHF 846.50
+4.00 (0.47%)
Aug 14, 2026, 5:31 PM CET
BELIMO Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,635 |
| Jul 30, 2026 | 818.00 | 837.50 | 806.50 | 836.00 | 836.00 | 4.89% | 23,448 |
| Jul 29, 2026 | 820.00 | 827.50 | 793.50 | 797.00 | 797.00 | -3.28% | 16,084 |
| 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 |
| Jul 16, 2026 | 831.00 | 831.00 | 802.00 | 802.00 | 802.00 | -3.72% | 24,485 |
| Jul 15, 2026 | 827.50 | 845.00 | 822.50 | 833.00 | 833.00 | 0.48% | 11,930 |
| Jul 14, 2026 | 812.50 | 841.50 | 810.00 | 829.00 | 829.00 | 1.84% | 10,009 |
| Jul 13, 2026 | 812.50 | 821.50 | 800.50 | 814.00 | 814.00 | -0.85% | 11,114 |
| Jul 10, 2026 | 813.00 | 823.00 | 806.00 | 821.00 | 821.00 | 1.05% | 17,271 |
| Jul 9, 2026 | 805.00 | 826.00 | 790.50 | 812.50 | 812.50 | 3.70% | 28,677 |
| Jul 8, 2026 | 839.00 | 839.00 | 779.00 | 783.50 | 783.50 | -7.39% | 30,490 |
| Jul 7, 2026 | 876.00 | 876.00 | 842.50 | 846.00 | 846.00 | -3.92% | 23,512 |
| Jul 6, 2026 | 895.00 | 895.00 | 857.50 | 880.50 | 880.50 | -1.89% | 16,415 |
| Jul 3, 2026 | 886.50 | 903.50 | 886.50 | 897.50 | 897.50 | 1.53% | 11,601 |
| 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 |