Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 264.50
+1.50 (0.57%)
Nov 11, 2026, 5:31 PM CET
Bell Food Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 262.00 | 264.50 | 261.50 | 264.50 | 264.50 | 0.57% | 3,817 |
| Nov 10, 2026 | 257.00 | 263.50 | 256.00 | 263.00 | 263.00 | 2.53% | 7,251 |
| Nov 9, 2026 | 259.00 | 259.50 | 255.00 | 256.50 | 256.50 | -0.58% | 1,728 |
| Nov 6, 2026 | 257.50 | 259.00 | 255.50 | 258.00 | 258.00 | -1.15% | 3,329 |
| Nov 5, 2026 | 260.00 | 262.00 | 258.00 | 261.00 | 261.00 | 0.19% | 3,915 |
| Nov 4, 2026 | 257.00 | 262.00 | 256.00 | 260.50 | 260.50 | 1.36% | 3,480 |
| Nov 3, 2026 | 253.50 | 258.50 | 253.00 | 257.00 | 257.00 | 1.18% | 5,336 |
| Nov 2, 2026 | 250.00 | 255.00 | 248.50 | 254.00 | 254.00 | 1.80% | 4,916 |
| Oct 30, 2026 | 246.50 | 250.00 | 246.50 | 249.50 | 249.50 | 0.81% | 5,013 |
| Oct 29, 2026 | 248.50 | 249.50 | 245.50 | 247.50 | 247.50 | - | 3,236 |
| Oct 28, 2026 | 247.00 | 250.00 | 246.50 | 247.50 | 247.50 | -0.40% | 3,103 |
| Oct 27, 2026 | 252.00 | 253.00 | 248.50 | 248.50 | 248.50 | -1.19% | 4,370 |
| Oct 26, 2026 | 251.00 | 252.50 | 250.00 | 251.50 | 251.50 | -0.20% | 3,338 |
| Oct 23, 2026 | 251.00 | 254.00 | 248.50 | 252.00 | 252.00 | 0.80% | 4,057 |
| Oct 22, 2026 | 250.00 | 251.50 | 247.00 | 250.00 | 250.00 | - | 4,104 |
| Oct 21, 2026 | 250.00 | 251.00 | 248.50 | 250.00 | 250.00 | - | 5,590 |
| Oct 20, 2026 | 245.00 | 250.00 | 243.50 | 250.00 | 250.00 | 2.25% | 7,768 |
| Oct 19, 2026 | 246.00 | 246.00 | 244.00 | 244.50 | 244.50 | -0.41% | 3,066 |
| Oct 16, 2026 | 244.00 | 247.50 | 244.00 | 245.50 | 245.50 | 0.41% | 3,428 |
| Oct 15, 2026 | 240.50 | 246.00 | 239.50 | 244.50 | 244.50 | 1.66% | 6,198 |
| Oct 14, 2026 | 240.00 | 243.50 | 239.00 | 240.50 | 240.50 | -0.21% | 4,840 |
| Oct 13, 2026 | 241.50 | 242.50 | 239.50 | 241.00 | 241.00 | 0.21% | 4,446 |
| Oct 12, 2026 | 242.00 | 242.00 | 239.00 | 240.50 | 240.50 | -0.41% | 3,059 |
| Oct 9, 2026 | 242.50 | 243.00 | 240.00 | 241.50 | 241.50 | 0.21% | 4,726 |
| Oct 8, 2026 | 243.00 | 243.00 | 238.00 | 241.00 | 241.00 | -0.41% | 5,421 |
| Oct 7, 2026 | 242.00 | 243.00 | 240.50 | 242.00 | 242.00 | 0.21% | 2,917 |
| Oct 6, 2026 | 237.50 | 242.00 | 237.00 | 241.50 | 241.50 | 2.33% | 3,766 |
| Oct 5, 2026 | 236.50 | 239.00 | 236.00 | 236.00 | 236.00 | -0.21% | 6,039 |
| Oct 2, 2026 | 237.50 | 238.00 | 236.00 | 236.50 | 236.50 | 0.21% | 2,741 |
| Oct 1, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -1.67% | 2,240 |
| Sep 30, 2026 | 240.00 | 240.00 | 237.50 | 240.00 | 240.00 | -0.21% | 3,932 |
| Sep 29, 2026 | 239.00 | 240.50 | 238.00 | 240.50 | 240.50 | 0.63% | 3,770 |
| Sep 28, 2026 | 237.00 | 240.50 | 235.00 | 239.00 | 239.00 | 0.84% | 5,005 |
| Sep 25, 2026 | 237.00 | 239.00 | 236.50 | 237.00 | 237.00 | 0.64% | 5,018 |
| Sep 24, 2026 | 235.50 | 237.50 | 235.50 | 235.50 | 235.50 | 0.21% | 3,371 |
| Sep 23, 2026 | 235.50 | 237.00 | 233.50 | 235.00 | 235.00 | -0.21% | 2,394 |
| Sep 22, 2026 | 230.00 | 235.50 | 230.00 | 235.50 | 235.50 | 2.39% | 8,341 |
| Sep 21, 2026 | 231.00 | 231.50 | 230.00 | 230.00 | 230.00 | 0.22% | 2,979 |
| Sep 18, 2026 | 230.50 | 232.00 | 229.50 | 229.50 | 229.50 | -1.08% | 13,011 |
| Sep 17, 2026 | 231.50 | 234.00 | 229.50 | 232.00 | 232.00 | 0.87% | 3,617 |
| Sep 16, 2026 | 224.50 | 230.00 | 224.00 | 230.00 | 230.00 | 2.68% | 3,061 |
| Sep 15, 2026 | 226.50 | 226.50 | 223.00 | 224.00 | 224.00 | -0.67% | 6,529 |
| Sep 14, 2026 | 225.50 | 228.50 | 224.00 | 225.50 | 225.50 | -0.44% | 8,194 |
| Sep 11, 2026 | 228.00 | 229.50 | 225.50 | 226.50 | 226.50 | -0.88% | 2,527 |
| Sep 10, 2026 | 230.50 | 231.00 | 227.50 | 228.50 | 228.50 | -1.30% | 3,629 |
| Sep 9, 2026 | 231.00 | 233.00 | 230.50 | 231.50 | 231.50 | -0.22% | 4,176 |
| Sep 8, 2026 | 232.50 | 235.00 | 231.50 | 232.00 | 232.00 | 0.22% | 5,017 |
| Sep 7, 2026 | 231.50 | 234.00 | 231.50 | 231.50 | 231.50 | -0.64% | 2,888 |
| Sep 4, 2026 | 230.50 | 234.00 | 230.00 | 233.00 | 233.00 | 1.30% | 4,215 |
| Sep 3, 2026 | 231.50 | 232.50 | 229.00 | 230.00 | 230.00 | -0.22% | 4,280 |