Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 199.20
-0.80 (-0.40%)
Apr 17, 2026, 5:31 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 200.00 | 201.00 | 198.80 | 199.20 | 199.20 | -0.40% | 4,458 |
| Apr 16, 2026 | 198.20 | 200.50 | 197.40 | 200.00 | 200.00 | 0.60% | 4,433 |
| Apr 15, 2026 | 200.00 | 201.00 | 198.00 | 198.80 | 198.80 | -0.85% | 8,002 |
| Apr 14, 2026 | 201.00 | 202.50 | 199.40 | 200.50 | 200.50 | - | 8,468 |
| Apr 13, 2026 | 201.50 | 201.50 | 199.40 | 200.50 | 200.50 | -0.25% | 2,349 |
| Apr 10, 2026 | 203.50 | 203.50 | 198.60 | 201.00 | 201.00 | 0.25% | 5,370 |
| Apr 9, 2026 | 203.00 | 203.00 | 199.00 | 200.50 | 200.50 | - | 3,871 |
| Apr 8, 2026 | 201.00 | 204.00 | 199.00 | 200.50 | 200.50 | - | 11,118 |
| Apr 7, 2026 | 202.50 | 206.00 | 199.40 | 200.50 | 200.50 | -0.99% | 4,873 |
| Apr 2, 2026 | 206.50 | 206.50 | 200.50 | 202.50 | 202.50 | 1.25% | 2,988 |
| Apr 1, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.23% | 3,581 |
| Mar 31, 2026 | 204.00 | 204.50 | 202.00 | 202.50 | 202.50 | -0.25% | 3,460 |
| Mar 30, 2026 | 203.00 | 204.00 | 201.50 | 203.00 | 203.00 | -0.25% | 2,996 |
| 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 |