Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 176.00
-4.20 (-2.33%)
May 29, 2026, 5:31 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 180.00 | 181.40 | 175.60 | 176.00 | 176.00 | -2.33% | 6,143 |
| May 28, 2026 | 180.00 | 181.80 | 179.20 | 180.20 | 180.20 | 0.22% | 4,536 |
| May 27, 2026 | 177.60 | 181.20 | 177.60 | 179.80 | 179.80 | 1.58% | 3,716 |
| May 26, 2026 | 178.80 | 181.20 | 177.00 | 177.00 | 177.00 | -0.67% | 6,694 |
| May 22, 2026 | 182.00 | 182.20 | 177.00 | 178.20 | 178.20 | -1.76% | 3,810 |
| May 21, 2026 | 180.40 | 182.80 | 180.20 | 181.40 | 181.40 | 0.22% | 5,358 |
| May 20, 2026 | 180.20 | 181.80 | 179.60 | 181.00 | 181.00 | - | 9,280 |
| May 19, 2026 | 180.00 | 182.40 | 179.20 | 181.00 | 181.00 | 1.00% | 8,805 |
| May 18, 2026 | 180.60 | 180.80 | 179.20 | 179.20 | 179.20 | -1.21% | 3,483 |
| May 15, 2026 | 180.00 | 181.40 | 179.60 | 181.40 | 181.40 | 1.00% | 3,409 |
| May 13, 2026 | 180.80 | 182.00 | 179.20 | 179.60 | 179.60 | -0.88% | 2,969 |
| May 12, 2026 | 181.00 | 181.40 | 179.00 | 181.20 | 181.20 | 0.11% | 5,909 |
| May 11, 2026 | 182.20 | 182.80 | 180.80 | 181.00 | 181.00 | -0.22% | 2,538 |
| May 8, 2026 | 184.00 | 184.00 | 180.20 | 181.40 | 181.40 | -0.66% | 3,802 |
| May 7, 2026 | 184.20 | 184.80 | 181.60 | 182.60 | 182.60 | -0.22% | 4,827 |
| May 6, 2026 | 184.40 | 187.00 | 183.00 | 183.00 | 183.00 | -0.97% | 7,825 |
| May 5, 2026 | 185.80 | 187.60 | 184.20 | 184.80 | 184.80 | -0.65% | 6,566 |
| May 4, 2026 | 186.00 | 187.20 | 186.00 | 186.00 | 186.00 | -0.43% | 2,002 |
| Apr 30, 2026 | 189.20 | 189.20 | 186.20 | 186.80 | 186.80 | -1.16% | 5,248 |
| Apr 29, 2026 | 193.00 | 193.00 | 188.40 | 189.00 | 189.00 | -1.66% | 3,281 |
| Apr 28, 2026 | 190.60 | 193.00 | 190.60 | 192.20 | 192.20 | 0.73% | 2,429 |
| Apr 27, 2026 | 193.20 | 193.20 | 190.00 | 190.80 | 190.80 | -1.04% | 6,308 |
| Apr 24, 2026 | 194.00 | 194.00 | 191.20 | 192.80 | 192.80 | 0.31% | 5,545 |
| Apr 23, 2026 | 199.40 | 201.00 | 197.60 | 199.20 | 192.20 | 0.20% | 3,922 |
| Apr 22, 2026 | 197.60 | 200.00 | 197.00 | 198.80 | 191.81 | 0.61% | 2,733 |
| Apr 21, 2026 | 198.60 | 201.50 | 195.60 | 197.60 | 190.66 | -0.90% | 5,388 |
| Apr 20, 2026 | 198.60 | 199.60 | 197.00 | 199.40 | 192.39 | 0.10% | 8,899 |
| Apr 17, 2026 | 200.00 | 201.00 | 198.80 | 199.20 | 192.20 | -0.40% | 4,458 |
| Apr 16, 2026 | 198.20 | 200.50 | 197.40 | 200.00 | 192.97 | 0.60% | 4,433 |
| Apr 15, 2026 | 200.00 | 201.00 | 198.00 | 198.80 | 191.81 | -0.85% | 8,002 |
| Apr 14, 2026 | 201.00 | 202.50 | 199.40 | 200.50 | 193.45 | - | 8,468 |
| Apr 13, 2026 | 201.50 | 201.50 | 199.40 | 200.50 | 193.45 | -0.25% | 2,349 |
| Apr 10, 2026 | 203.50 | 203.50 | 198.60 | 201.00 | 193.94 | 0.25% | 5,370 |
| Apr 9, 2026 | 203.00 | 203.00 | 199.00 | 200.50 | 193.45 | - | 3,871 |
| Apr 8, 2026 | 201.00 | 204.00 | 199.00 | 200.50 | 193.45 | - | 11,118 |
| Apr 7, 2026 | 202.50 | 206.00 | 199.40 | 200.50 | 193.45 | -0.99% | 4,873 |
| Apr 2, 2026 | 206.50 | 206.50 | 200.50 | 202.50 | 195.38 | 1.25% | 2,988 |
| Apr 1, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 192.97 | -1.23% | 3,581 |
| Mar 31, 2026 | 204.00 | 204.50 | 202.00 | 202.50 | 195.38 | -0.25% | 3,460 |
| Mar 30, 2026 | 203.00 | 204.00 | 201.50 | 203.00 | 195.87 | -0.25% | 2,996 |
| Mar 27, 2026 | 202.50 | 204.50 | 202.00 | 203.50 | 196.35 | -0.25% | 2,561 |
| Mar 26, 2026 | 202.50 | 206.50 | 202.50 | 204.00 | 196.83 | - | 1,671 |
| Mar 25, 2026 | 211.00 | 211.00 | 202.50 | 204.00 | 196.83 | -0.24% | 4,501 |
| Mar 24, 2026 | 206.50 | 206.50 | 202.50 | 204.50 | 197.31 | 0.25% | 2,378 |
| Mar 23, 2026 | 201.50 | 205.50 | 200.50 | 204.00 | 196.83 | -0.73% | 4,396 |
| Mar 20, 2026 | 206.00 | 208.00 | 205.00 | 205.50 | 198.28 | -1.20% | 16,230 |
| Mar 19, 2026 | 206.00 | 211.00 | 206.00 | 208.00 | 200.69 | 0.97% | 6,197 |
| Mar 18, 2026 | 209.00 | 209.50 | 206.00 | 206.00 | 198.76 | -1.20% | 2,515 |
| Mar 17, 2026 | 208.00 | 209.00 | 206.50 | 208.50 | 201.17 | 0.24% | 2,826 |
| Mar 16, 2026 | 208.50 | 210.00 | 207.50 | 208.00 | 200.69 | - | 1,995 |