Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 249.00
0.00 (0.00%)
Aug 22, 2025, 5:30 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 247.50 | 250.50 | 247.50 | 249.00 | 249.00 | - | 822 |
| Aug 21, 2025 | 249.50 | 251.00 | 246.50 | 249.00 | 249.00 | -0.20% | 651 |
| Aug 20, 2025 | 245.50 | 250.00 | 245.50 | 249.50 | 249.50 | 1.63% | 528 |
| Aug 19, 2025 | 249.00 | 250.50 | 245.50 | 245.50 | 245.50 | -0.61% | 916 |
| Aug 18, 2025 | 247.50 | 249.00 | 245.50 | 247.00 | 247.00 | 0.82% | 532 |
| Aug 15, 2025 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | -1.21% | 991 |
| Aug 14, 2025 | 254.50 | 255.50 | 248.00 | 248.00 | 248.00 | -2.36% | 2,301 |
| Aug 13, 2025 | 253.00 | 257.00 | 249.50 | 254.00 | 254.00 | 0.59% | 2,278 |
| Aug 12, 2025 | 254.50 | 258.00 | 250.00 | 252.50 | 252.50 | 1.00% | 1,057 |
| Aug 11, 2025 | 250.00 | 252.00 | 248.50 | 250.00 | 250.00 | 0.81% | 850 |
| Aug 8, 2025 | 250.50 | 250.50 | 245.50 | 248.00 | 248.00 | -0.80% | 1,379 |
| Aug 7, 2025 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | -1.77% | 1,338 |
| Aug 6, 2025 | 254.00 | 254.50 | 250.50 | 254.50 | 254.50 | -0.20% | 1,598 |
| Aug 5, 2025 | 252.50 | 255.00 | 252.50 | 255.00 | 255.00 | 0.20% | 380 |
| Aug 4, 2025 | 251.00 | 257.50 | 251.00 | 254.50 | 254.50 | -1.36% | 1,216 |
| Jul 31, 2025 | 257.50 | 260.00 | 256.00 | 258.00 | 258.00 | 0.98% | 1,375 |
| Jul 30, 2025 | 257.00 | 258.00 | 254.00 | 255.50 | 255.50 | 0.59% | 1,309 |
| Jul 29, 2025 | 256.00 | 257.00 | 254.00 | 254.00 | 254.00 | -0.59% | 576 |
| Jul 28, 2025 | 254.50 | 256.50 | 252.00 | 255.50 | 255.50 | 1.19% | 1,100 |
| Jul 25, 2025 | 257.50 | 257.50 | 252.50 | 252.50 | 252.50 | -0.79% | 1,119 |
| Jul 24, 2025 | 255.00 | 257.00 | 252.50 | 254.50 | 254.50 | 0.20% | 656 |
| Jul 23, 2025 | 252.50 | 257.00 | 251.00 | 254.00 | 254.00 | 0.59% | 1,328 |
| Jul 22, 2025 | 254.00 | 254.50 | 250.50 | 252.50 | 252.50 | -0.98% | 611 |
| Jul 21, 2025 | 250.00 | 255.00 | 247.00 | 255.00 | 255.00 | 2.00% | 2,936 |
| Jul 18, 2025 | 248.50 | 250.50 | 246.00 | 250.00 | 250.00 | 0.40% | 2,244 |
| Jul 17, 2025 | 248.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.60% | 1,175 |
| Jul 16, 2025 | 249.50 | 252.50 | 247.50 | 250.50 | 250.50 | 0.20% | 709 |
| Jul 15, 2025 | 250.50 | 253.00 | 248.00 | 250.00 | 250.00 | -0.20% | 742 |
| Jul 14, 2025 | 250.00 | 254.50 | 249.50 | 250.50 | 250.50 | 0.20% | 1,201 |
| Jul 11, 2025 | 249.50 | 250.50 | 247.00 | 250.00 | 250.00 | -0.20% | 647 |
| Jul 10, 2025 | 250.00 | 251.00 | 248.00 | 250.50 | 250.50 | 0.20% | 679 |
| Jul 9, 2025 | 249.50 | 251.50 | 247.00 | 250.00 | 250.00 | 0.20% | 1,048 |
| Jul 8, 2025 | 249.00 | 250.50 | 248.50 | 249.50 | 249.50 | 0.60% | 1,184 |
| Jul 7, 2025 | 250.00 | 251.00 | 246.50 | 248.00 | 248.00 | -0.80% | 1,618 |
| Jul 4, 2025 | 251.00 | 253.50 | 247.50 | 250.00 | 250.00 | -0.99% | 518 |
| Jul 3, 2025 | 255.00 | 255.00 | 251.00 | 252.50 | 252.50 | 0.40% | 1,126 |
| Jul 2, 2025 | 254.50 | 254.50 | 247.50 | 251.50 | 251.50 | -0.59% | 1,016 |
| Jul 1, 2025 | 247.50 | 253.00 | 247.00 | 253.00 | 253.00 | 1.40% | 1,175 |
| Jun 30, 2025 | 252.00 | 252.00 | 244.50 | 249.50 | 249.50 | -1.19% | 2,777 |
| Jun 27, 2025 | 254.00 | 254.00 | 250.50 | 252.50 | 252.50 | -0.20% | 1,001 |
| Jun 26, 2025 | 256.50 | 256.50 | 251.00 | 253.00 | 253.00 | -1.94% | 1,274 |
| Jun 25, 2025 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | -1.15% | 1,567 |
| Jun 24, 2025 | 262.50 | 262.50 | 257.00 | 261.00 | 261.00 | 0.19% | 1,227 |
| Jun 23, 2025 | 260.50 | 260.50 | 258.00 | 260.50 | 260.50 | -0.95% | 861 |
| Jun 20, 2025 | 258.00 | 263.00 | 258.00 | 263.00 | 263.00 | 1.94% | 3,734 |
| Jun 19, 2025 | 258.50 | 259.00 | 257.50 | 258.00 | 258.00 | -0.77% | 452 |
| Jun 18, 2025 | 259.50 | 260.50 | 258.00 | 260.00 | 260.00 | - | 584 |
| Jun 17, 2025 | 255.50 | 261.00 | 255.50 | 260.00 | 260.00 | 0.78% | 2,490 |
| Jun 16, 2025 | 257.00 | 261.50 | 257.00 | 258.00 | 258.00 | -0.19% | 1,370 |
| Jun 13, 2025 | 258.00 | 261.00 | 257.00 | 258.50 | 258.50 | -0.39% | 1,294 |