Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 226.50
-2.00 (-0.88%)
Sep 11, 2026, 5:30 PM CET
Bell Food Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 199.00 | 201.00 | 197.00 | 199.60 | 199.60 | 1.73% | 11,928 |
| Aug 12, 2026 | 195.00 | 196.20 | 191.40 | 196.20 | 196.20 | 2.40% | 12,781 |
| Aug 11, 2026 | 190.20 | 200.50 | 190.20 | 191.60 | 191.60 | 5.62% | 18,136 |
| Aug 10, 2026 | 182.60 | 182.60 | 181.00 | 181.40 | 181.40 | -0.33% | 3,049 |
| Aug 7, 2026 | 182.60 | 183.00 | 181.80 | 182.00 | 182.00 | 0.22% | 3,283 |
| Aug 6, 2026 | 181.80 | 184.20 | 181.20 | 181.60 | 181.60 | -0.44% | 3,635 |
| Aug 5, 2026 | 181.80 | 182.60 | 180.80 | 182.40 | 182.40 | 0.88% | 2,708 |
| Aug 4, 2026 | 181.20 | 182.20 | 180.20 | 180.80 | 180.80 | -0.44% | 3,764 |
| Aug 3, 2026 | 182.40 | 182.40 | 180.80 | 181.60 | 181.60 | -0.11% | 2,826 |
| Jul 31, 2026 | 180.00 | 182.00 | 179.80 | 181.80 | 181.80 | 0.66% | 2,698 |
| Jul 30, 2026 | 180.40 | 182.60 | 179.00 | 180.60 | 180.60 | -0.11% | 4,256 |
| Jul 29, 2026 | 182.40 | 182.40 | 180.40 | 180.80 | 180.80 | -0.55% | 2,117 |
| Jul 28, 2026 | 180.00 | 182.20 | 180.00 | 181.80 | 181.80 | 1.34% | 5,191 |
| Jul 27, 2026 | 179.00 | 180.60 | 178.80 | 179.40 | 179.40 | 0.45% | 2,709 |
| Jul 24, 2026 | 176.80 | 180.20 | 176.80 | 178.60 | 178.60 | 0.68% | 5,168 |
| Jul 23, 2026 | 180.00 | 180.00 | 176.60 | 177.40 | 177.40 | -1.77% | 2,932 |
| Jul 22, 2026 | 180.80 | 182.00 | 179.20 | 180.60 | 180.60 | -0.66% | 2,520 |
| Jul 21, 2026 | 179.80 | 181.80 | 178.00 | 181.80 | 181.80 | 1.68% | 6,640 |
| Jul 20, 2026 | 182.80 | 182.80 | 178.80 | 178.80 | 178.80 | -1.76% | 3,361 |
| Jul 17, 2026 | 181.60 | 182.60 | 180.60 | 182.00 | 182.00 | 0.78% | 3,631 |
| Jul 16, 2026 | 179.60 | 181.20 | 178.40 | 180.60 | 180.60 | 0.89% | 3,370 |
| Jul 15, 2026 | 180.80 | 180.80 | 176.40 | 179.00 | 179.00 | -0.44% | 4,041 |
| Jul 14, 2026 | 180.40 | 181.20 | 178.60 | 179.80 | 179.80 | 0.22% | 2,482 |
| Jul 13, 2026 | 178.00 | 180.60 | 177.00 | 179.40 | 179.40 | 1.01% | 3,800 |
| Jul 10, 2026 | 178.00 | 179.20 | 176.00 | 177.60 | 177.60 | -0.67% | 5,378 |
| Jul 9, 2026 | 180.40 | 180.40 | 178.00 | 178.80 | 178.80 | -0.78% | 2,396 |
| Jul 8, 2026 | 181.60 | 181.60 | 180.20 | 180.20 | 180.20 | -1.10% | 3,746 |
| Jul 7, 2026 | 180.40 | 184.80 | 180.40 | 182.20 | 182.20 | 0.66% | 2,932 |
| Jul 6, 2026 | 184.40 | 185.80 | 181.00 | 181.00 | 181.00 | -1.42% | 15,351 |