Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 211.00
-1.00 (-0.47%)
Mar 5, 2026, 4:29 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 211.50 | 212.50 | 209.00 | 212.00 | 212.00 | 0.47% | 5,811 |
| Mar 3, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | -1.17% | 7,713 |
| Mar 2, 2026 | 214.50 | 216.00 | 210.50 | 213.50 | 213.50 | -1.16% | 18,155 |
| Feb 27, 2026 | 210.00 | 216.00 | 209.00 | 216.00 | 216.00 | 2.61% | 20,241 |
| Feb 26, 2026 | 212.00 | 213.00 | 210.50 | 210.50 | 210.50 | -1.17% | 10,593 |
| Feb 25, 2026 | 215.00 | 216.50 | 211.50 | 213.00 | 213.00 | -1.62% | 5,821 |
| Feb 24, 2026 | 214.00 | 218.50 | 210.00 | 216.50 | 216.50 | 1.17% | 17,549 |
| Feb 23, 2026 | 212.00 | 217.00 | 212.00 | 214.00 | 214.00 | 0.71% | 11,770 |
| Feb 20, 2026 | 210.00 | 215.00 | 209.00 | 212.50 | 212.50 | 0.71% | 13,263 |
| Feb 19, 2026 | 211.00 | 213.00 | 210.50 | 211.00 | 211.00 | - | 9,595 |
| Feb 18, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | - | 2,486 |
| Feb 17, 2026 | 213.50 | 214.50 | 210.50 | 211.00 | 211.00 | -0.71% | 5,539 |
| Feb 16, 2026 | 220.00 | 220.00 | 212.50 | 212.50 | 212.50 | -2.07% | 4,565 |
| Feb 13, 2026 | 218.00 | 218.50 | 216.00 | 217.00 | 217.00 | -0.23% | 3,024 |
| Feb 12, 2026 | 220.00 | 220.00 | 208.00 | 217.50 | 217.50 | -0.68% | 7,112 |
| Feb 11, 2026 | 222.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.45% | 4,246 |
| Feb 10, 2026 | 219.50 | 220.00 | 217.00 | 220.00 | 220.00 | 1.15% | 5,262 |
| Feb 9, 2026 | 222.00 | 222.00 | 217.00 | 217.50 | 217.50 | -0.46% | 3,375 |
| Feb 6, 2026 | 218.00 | 220.00 | 216.00 | 218.50 | 218.50 | - | 7,063 |
| Feb 5, 2026 | 219.00 | 220.00 | 217.50 | 218.50 | 218.50 | -0.46% | 3,240 |
| Feb 4, 2026 | 221.00 | 221.00 | 217.00 | 219.50 | 219.50 | - | 4,579 |
| Feb 3, 2026 | 225.50 | 225.50 | 219.00 | 219.50 | 219.50 | -1.79% | 6,354 |
| Feb 2, 2026 | 224.50 | 225.50 | 221.00 | 223.50 | 223.50 | 0.68% | 11,153 |
| Jan 30, 2026 | 222.50 | 222.50 | 220.00 | 222.00 | 222.00 | 0.23% | 12,397 |
| Jan 29, 2026 | 221.50 | 223.00 | 219.00 | 221.50 | 221.50 | - | 12,028 |
| Jan 28, 2026 | 221.00 | 222.00 | 219.50 | 221.50 | 221.50 | -0.23% | 9,385 |
| Jan 27, 2026 | 221.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.68% | 2,138 |
| Jan 26, 2026 | 223.00 | 223.00 | 217.50 | 220.50 | 220.50 | - | 10,224 |
| Jan 23, 2026 | 224.00 | 224.00 | 219.50 | 220.50 | 220.50 | -0.45% | 6,629 |
| Jan 22, 2026 | 221.00 | 223.50 | 220.00 | 221.50 | 221.50 | 0.68% | 11,566 |
| Jan 21, 2026 | 221.00 | 221.50 | 219.00 | 220.00 | 220.00 | - | 7,306 |
| Jan 20, 2026 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.45% | 10,453 |
| Jan 19, 2026 | 219.00 | 221.50 | 218.50 | 221.00 | 221.00 | - | 4,701 |
| Jan 16, 2026 | 222.00 | 222.00 | 219.50 | 221.00 | 221.00 | - | 2,351 |
| Jan 15, 2026 | 221.50 | 222.50 | 219.00 | 221.00 | 221.00 | 0.23% | 11,847 |
| Jan 14, 2026 | 222.00 | 222.00 | 219.00 | 220.50 | 220.50 | - | 5,447 |
| Jan 13, 2026 | 221.50 | 222.00 | 218.00 | 220.50 | 220.50 | 0.23% | 2,687 |
| Jan 12, 2026 | 221.50 | 222.00 | 218.00 | 220.00 | 220.00 | 0.23% | 3,603 |
| Jan 9, 2026 | 220.50 | 221.00 | 219.00 | 219.50 | 219.50 | -1.13% | 2,374 |
| Jan 8, 2026 | 220.00 | 222.00 | 218.50 | 222.00 | 222.00 | 0.91% | 1,685 |
| Jan 7, 2026 | 220.50 | 222.00 | 218.50 | 220.00 | 220.00 | - | 3,895 |
| Jan 6, 2026 | 217.00 | 220.50 | 217.00 | 220.00 | 220.00 | 1.38% | 9,306 |
| Jan 5, 2026 | 221.00 | 221.00 | 216.00 | 217.00 | 217.00 | -2.91% | 4,757 |
| Dec 30, 2025 | 224.50 | 224.50 | 221.50 | 223.50 | 223.50 | -0.22% | 816 |
| Dec 29, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.82% | 2,711 |
| Dec 23, 2025 | 224.00 | 226.00 | 219.50 | 220.00 | 220.00 | -1.35% | 3,430 |
| Dec 22, 2025 | 219.00 | 223.00 | 218.00 | 223.00 | 223.00 | 1.36% | 2,858 |
| Dec 19, 2025 | 223.50 | 224.00 | 219.50 | 220.00 | 220.00 | -1.35% | 10,528 |
| Dec 18, 2025 | 221.00 | 223.00 | 219.50 | 223.00 | 223.00 | 1.36% | 3,918 |
| Dec 17, 2025 | 219.00 | 221.50 | 219.00 | 220.00 | 220.00 | - | 1,563 |