Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 203.50
-0.50 (-0.25%)
At close: Mar 27, 2026
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 202.50 | 204.50 | 202.00 | 203.50 | 203.50 | -0.25% | 2,561 |
| Mar 26, 2026 | 202.50 | 206.50 | 202.50 | 204.00 | 204.00 | - | 1,671 |
| Mar 25, 2026 | 211.00 | 211.00 | 202.50 | 204.00 | 204.00 | -0.24% | 4,501 |
| Mar 24, 2026 | 206.50 | 206.50 | 202.50 | 204.50 | 204.50 | 0.25% | 2,378 |
| Mar 23, 2026 | 201.50 | 205.50 | 200.50 | 204.00 | 204.00 | -0.73% | 4,396 |
| Mar 20, 2026 | 206.00 | 208.00 | 205.00 | 205.50 | 205.50 | -1.20% | 16,230 |
| Mar 19, 2026 | 206.00 | 211.00 | 206.00 | 208.00 | 208.00 | 0.97% | 6,197 |
| Mar 18, 2026 | 209.00 | 209.50 | 206.00 | 206.00 | 206.00 | -1.20% | 2,515 |
| Mar 17, 2026 | 208.00 | 209.00 | 206.50 | 208.50 | 208.50 | 0.24% | 2,826 |
| Mar 16, 2026 | 208.50 | 210.00 | 207.50 | 208.00 | 208.00 | - | 1,995 |
| Mar 13, 2026 | 209.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.48% | 3,207 |
| Mar 12, 2026 | 205.00 | 210.00 | 204.00 | 209.00 | 209.00 | 1.95% | 4,152 |
| Mar 11, 2026 | 207.00 | 209.00 | 205.00 | 205.00 | 205.00 | -1.20% | 5,490 |
| Mar 10, 2026 | 210.00 | 210.50 | 207.50 | 207.50 | 207.50 | -1.43% | 2,852 |
| Mar 9, 2026 | 208.00 | 211.50 | 206.50 | 210.50 | 210.50 | 0.48% | 3,234 |
| Mar 6, 2026 | 209.00 | 211.50 | 208.50 | 209.50 | 209.50 | -0.24% | 5,050 |
| Mar 5, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 4,024 |
| Mar 4, 2026 | 211.50 | 212.50 | 209.00 | 212.00 | 212.00 | 0.47% | 5,811 |
| Mar 3, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | -1.17% | 7,713 |
| Mar 2, 2026 | 214.50 | 216.00 | 210.50 | 213.50 | 213.50 | -1.16% | 18,155 |
| Feb 27, 2026 | 210.00 | 216.00 | 209.00 | 216.00 | 216.00 | 2.61% | 20,241 |
| Feb 26, 2026 | 212.00 | 213.00 | 210.50 | 210.50 | 210.50 | -1.17% | 10,593 |
| Feb 25, 2026 | 215.00 | 216.50 | 211.50 | 213.00 | 213.00 | -1.62% | 5,821 |
| Feb 24, 2026 | 214.00 | 218.50 | 210.00 | 216.50 | 216.50 | 1.17% | 17,549 |
| Feb 23, 2026 | 212.00 | 217.00 | 212.00 | 214.00 | 214.00 | 0.71% | 11,770 |
| Feb 20, 2026 | 210.00 | 215.00 | 209.00 | 212.50 | 212.50 | 0.71% | 13,263 |
| Feb 19, 2026 | 211.00 | 213.00 | 210.50 | 211.00 | 211.00 | - | 9,595 |
| Feb 18, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | - | 2,486 |
| Feb 17, 2026 | 213.50 | 214.50 | 210.50 | 211.00 | 211.00 | -0.71% | 5,539 |
| Feb 16, 2026 | 220.00 | 220.00 | 212.50 | 212.50 | 212.50 | -2.07% | 4,565 |
| Feb 13, 2026 | 218.00 | 218.50 | 216.00 | 217.00 | 217.00 | -0.23% | 3,024 |
| 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 |