Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 250.00
0.00 (0.00%)
Oct 22, 2026, 5:30 PM CEST
Bell Food Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 250.00 | 251.50 | 247.00 | 250.00 | 250.00 | - | 4,115 |
| 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 |
| Sep 2, 2026 | 234.00 | 234.00 | 230.50 | 230.50 | 230.50 | -1.07% | 3,297 |
| Sep 1, 2026 | 232.00 | 234.00 | 231.00 | 233.00 | 233.00 | 0.65% | 5,133 |
| Aug 31, 2026 | 231.50 | 231.50 | 229.00 | 231.50 | 231.50 | -0.22% | 6,963 |
| Aug 28, 2026 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.53% | 5,929 |
| Aug 27, 2026 | 229.00 | 229.00 | 224.50 | 228.50 | 228.50 | -0.22% | 4,847 |
| Aug 26, 2026 | 231.00 | 231.00 | 228.50 | 229.00 | 229.00 | -0.65% | 4,969 |
| Aug 25, 2026 | 228.00 | 231.50 | 227.00 | 230.50 | 230.50 | 0.88% | 6,001 |
| Aug 24, 2026 | 227.50 | 229.00 | 227.00 | 228.50 | 228.50 | 0.88% | 3,046 |
| Aug 21, 2026 | 225.50 | 228.00 | 223.00 | 226.50 | 226.50 | - | 4,394 |
| Aug 20, 2026 | 224.00 | 227.00 | 223.50 | 226.50 | 226.50 | 0.67% | 7,391 |
| Aug 19, 2026 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.58% | 7,380 |
| Aug 18, 2026 | 216.00 | 221.50 | 215.00 | 221.50 | 221.50 | 2.07% | 10,786 |
| Aug 17, 2026 | 209.00 | 217.00 | 208.00 | 217.00 | 217.00 | 5.85% | 10,380 |
| Aug 14, 2026 | 202.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2.71% | 18,802 |