Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 258.00
+2.50 (0.98%)
Jul 31, 2025, 5:31 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 264.50 | 264.50 | 258.00 | 259.50 | 259.50 | 0.19% | 1,784 |
| Jun 11, 2025 | 262.00 | 265.00 | 259.00 | 259.00 | 259.00 | -1.15% | 2,359 |
| Jun 10, 2025 | 262.00 | 265.00 | 261.50 | 262.00 | 262.00 | - | 915 |
| Jun 6, 2025 | 267.50 | 267.50 | 261.50 | 262.00 | 262.00 | -0.19% | 368 |
| Jun 5, 2025 | 265.00 | 266.50 | 261.00 | 262.50 | 262.50 | 0.19% | 3,212 |
| Jun 4, 2025 | 261.00 | 263.50 | 259.50 | 262.00 | 262.00 | 0.58% | 1,230 |
| Jun 3, 2025 | 263.00 | 263.00 | 260.00 | 260.50 | 260.50 | -0.76% | 936 |
| Jun 2, 2025 | 263.00 | 263.50 | 259.50 | 262.50 | 262.50 | 0.19% | 1,307 |
| May 30, 2025 | 261.50 | 264.50 | 260.00 | 262.00 | 262.00 | - | 1,300 |
| May 28, 2025 | 262.50 | 264.00 | 260.50 | 262.00 | 262.00 | -0.38% | 928 |
| May 27, 2025 | 264.00 | 266.00 | 260.50 | 263.00 | 263.00 | 0.19% | 2,317 |
| May 26, 2025 | 265.50 | 268.00 | 262.50 | 262.50 | 262.50 | -2.23% | 999 |
| May 23, 2025 | 268.00 | 268.50 | 264.00 | 268.50 | 268.50 | 1.13% | 1,287 |
| May 22, 2025 | 269.00 | 269.00 | 264.00 | 265.50 | 265.50 | -1.12% | 470 |
| May 21, 2025 | 263.50 | 270.00 | 263.50 | 268.50 | 268.50 | -0.74% | 1,735 |