Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 220.50
-4.50 (-2.00%)
Nov 14, 2025, 5:31 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 224.50 | 225.00 | 216.00 | 220.50 | 220.50 | -2.00% | 6,913 |
| Nov 13, 2025 | 226.00 | 228.00 | 224.00 | 225.00 | 225.00 | -0.22% | 607 |
| Nov 12, 2025 | 224.50 | 226.00 | 222.00 | 225.50 | 225.50 | 1.12% | 1,218 |
| Nov 11, 2025 | 224.00 | 226.00 | 221.00 | 223.00 | 223.00 | -0.45% | 1,625 |
| Nov 10, 2025 | 226.50 | 229.00 | 223.00 | 224.00 | 224.00 | -0.67% | 1,490 |
| Nov 7, 2025 | 227.50 | 228.50 | 223.00 | 225.50 | 225.50 | 0.45% | 1,474 |
| Nov 6, 2025 | 225.00 | 225.00 | 222.00 | 224.50 | 224.50 | - | 1,135 |
| Nov 5, 2025 | 225.00 | 227.00 | 223.00 | 224.50 | 224.50 | -1.10% | 822 |
| Nov 4, 2025 | 230.00 | 230.00 | 224.50 | 227.00 | 227.00 | -0.87% | 1,301 |
| Nov 3, 2025 | 244.50 | 244.50 | 228.00 | 229.00 | 229.00 | -0.65% | 1,347 |
| Oct 31, 2025 | 232.00 | 236.00 | 230.00 | 230.50 | 230.50 | -0.86% | 1,242 |
| Oct 30, 2025 | 233.50 | 234.50 | 230.50 | 232.50 | 232.50 | 0.22% | 1,270 |
| Oct 29, 2025 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | -1.28% | 1,595 |
| Oct 28, 2025 | 234.00 | 236.00 | 232.50 | 235.00 | 235.00 | - | 1,565 |
| Oct 27, 2025 | 238.50 | 238.50 | 234.00 | 235.00 | 235.00 | -1.26% | 1,624 |
| Oct 24, 2025 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.21% | 814 |
| Oct 23, 2025 | 237.50 | 240.50 | 235.50 | 238.50 | 238.50 | 1.06% | 1,196 |
| Oct 22, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 2,593 |
| Oct 21, 2025 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | - | 2,417 |
| Oct 20, 2025 | 238.50 | 239.00 | 235.50 | 236.00 | 236.00 | -1.46% | 1,623 |
| Oct 17, 2025 | 235.50 | 239.50 | 235.00 | 239.50 | 239.50 | 0.42% | 1,761 |
| Oct 16, 2025 | 240.00 | 241.00 | 236.00 | 238.50 | 238.50 | 0.42% | 3,165 |
| Oct 15, 2025 | 239.50 | 240.00 | 237.00 | 237.50 | 237.50 | -0.84% | 1,377 |
| Oct 14, 2025 | 242.00 | 242.50 | 239.00 | 239.50 | 239.50 | -1.24% | 1,813 |
| Oct 13, 2025 | 245.00 | 245.50 | 240.50 | 242.50 | 242.50 | 0.62% | 1,174 |
| Oct 10, 2025 | 240.50 | 242.00 | 240.50 | 241.00 | 241.00 | 0.21% | 549 |
| Oct 9, 2025 | 243.00 | 243.00 | 240.00 | 240.50 | 240.50 | -0.41% | 935 |
| Oct 8, 2025 | 241.00 | 243.00 | 240.50 | 241.50 | 241.50 | -0.21% | 704 |
| Oct 7, 2025 | 241.00 | 246.50 | 241.00 | 242.00 | 242.00 | 0.62% | 1,340 |
| Oct 6, 2025 | 241.50 | 243.50 | 240.50 | 240.50 | 240.50 | 0.21% | 1,504 |
| Oct 3, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 1,223 |
| Oct 2, 2025 | 240.50 | 241.50 | 240.00 | 241.00 | 241.00 | 0.42% | 371 |
| Oct 1, 2025 | 242.00 | 242.50 | 240.00 | 240.00 | 240.00 | -0.62% | 711 |
| Sep 30, 2025 | 249.50 | 249.50 | 241.00 | 241.50 | 241.50 | -0.41% | 459 |
| Sep 29, 2025 | 246.50 | 246.50 | 240.00 | 242.50 | 242.50 | 0.62% | 1,246 |
| Sep 26, 2025 | 240.50 | 242.00 | 238.00 | 241.00 | 241.00 | 0.42% | 1,875 |
| Sep 25, 2025 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | -0.62% | 1,756 |
| Sep 24, 2025 | 241.50 | 244.00 | 241.50 | 241.50 | 241.50 | - | 807 |
| Sep 23, 2025 | 243.00 | 245.50 | 241.50 | 241.50 | 241.50 | -0.21% | 1,122 |
| Sep 22, 2025 | 245.00 | 245.50 | 242.00 | 242.00 | 242.00 | -0.62% | 1,810 |
| Sep 19, 2025 | 244.50 | 246.50 | 242.50 | 243.50 | 243.50 | -0.61% | 3,618 |
| Sep 18, 2025 | 249.50 | 251.00 | 245.00 | 245.00 | 245.00 | -0.81% | 896 |
| Sep 17, 2025 | 247.00 | 247.50 | 245.50 | 247.00 | 247.00 | 0.20% | 322 |
| Sep 16, 2025 | 249.50 | 249.50 | 245.50 | 246.50 | 246.50 | -0.40% | 1,689 |
| Sep 15, 2025 | 248.50 | 249.50 | 247.50 | 247.50 | 247.50 | -0.60% | 468 |
| Sep 12, 2025 | 248.00 | 250.50 | 248.00 | 249.00 | 249.00 | -0.20% | 1,192 |
| Sep 11, 2025 | 249.00 | 251.50 | 247.50 | 249.50 | 249.50 | -0.20% | 15,903 |
| Sep 10, 2025 | 251.50 | 253.50 | 247.50 | 250.00 | 250.00 | -0.79% | 1,293 |
| Sep 9, 2025 | 252.50 | 253.50 | 250.00 | 252.00 | 252.00 | 0.80% | 583 |
| Sep 8, 2025 | 252.00 | 253.50 | 249.50 | 250.00 | 250.00 | -0.40% | 1,007 |