Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 249.00
-0.50 (-0.20%)
Sep 12, 2025, 5:30 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 251.50 | 251.50 | 249.50 | 251.00 | 251.00 | -0.59% | 702 |
| Sep 4, 2025 | 250.00 | 254.00 | 248.00 | 252.50 | 252.50 | 1.20% | 730 |
| Sep 3, 2025 | 250.50 | 250.50 | 248.00 | 249.50 | 249.50 | 0.20% | 1,070 |
| Sep 2, 2025 | 254.00 | 254.00 | 246.00 | 249.00 | 249.00 | -1.78% | 2,010 |
| Sep 1, 2025 | 255.00 | 255.00 | 251.50 | 253.50 | 253.50 | 0.60% | 527 |
| Aug 29, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | -0.98% | 746 |
| Aug 28, 2025 | 256.00 | 256.00 | 252.50 | 254.50 | 254.50 | -0.78% | 835 |
| Aug 27, 2025 | 252.00 | 257.00 | 251.50 | 256.50 | 256.50 | 1.79% | 1,792 |
| Aug 26, 2025 | 253.00 | 253.50 | 249.50 | 252.00 | 252.00 | 0.20% | 1,841 |
| Aug 25, 2025 | 249.00 | 251.50 | 248.50 | 251.50 | 251.50 | 1.00% | 779 |
| 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 |