Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 217.50
-1.50 (-0.68%)
At close: Feb 12, 2026
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.23% | 1,184 |
| Dec 15, 2025 | 224.00 | 224.00 | 219.50 | 220.50 | 220.50 | -0.68% | 1,115 |
| Dec 12, 2025 | 218.00 | 223.00 | 217.00 | 222.00 | 222.00 | 2.07% | 2,771 |
| Dec 11, 2025 | 222.00 | 222.00 | 215.00 | 217.50 | 217.50 | -1.81% | 3,563 |
| Dec 10, 2025 | 220.00 | 222.00 | 220.00 | 221.50 | 221.50 | 0.23% | 1,465 |
| Dec 9, 2025 | 222.00 | 223.00 | 220.50 | 221.00 | 221.00 | -0.90% | 1,476 |
| Dec 8, 2025 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | 0.45% | 1,226 |
| Dec 5, 2025 | 224.50 | 224.50 | 220.00 | 222.00 | 222.00 | -1.11% | 1,408 |
| Dec 4, 2025 | 225.00 | 225.00 | 221.00 | 224.50 | 224.50 | - | 1,967 |
| Dec 3, 2025 | 239.00 | 239.00 | 220.00 | 224.50 | 224.50 | 2.05% | 2,565 |
| Dec 2, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,970 |
| Dec 1, 2025 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | -2.40% | 2,350 |
| Nov 28, 2025 | 230.00 | 230.00 | 225.50 | 229.50 | 229.50 | 0.66% | 3,045 |
| Nov 27, 2025 | 226.50 | 229.50 | 226.00 | 228.00 | 228.00 | 0.66% | 2,256 |