Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 175.80
-0.60 (-0.34%)
Jun 18, 2026, 5:30 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 177.20 | 177.80 | 174.40 | 175.80 | 175.80 | -0.34% | 5,756 |
| Jun 17, 2026 | 180.00 | 180.00 | 176.40 | 176.40 | 176.40 | -1.67% | 8,571 |
| Jun 16, 2026 | 182.00 | 182.40 | 178.40 | 179.40 | 179.40 | -1.43% | 5,913 |
| Jun 15, 2026 | 185.80 | 187.00 | 180.80 | 182.00 | 182.00 | -1.73% | 3,351 |
| Jun 12, 2026 | 183.60 | 186.00 | 183.40 | 185.20 | 185.20 | 1.20% | 4,111 |
| Jun 11, 2026 | 181.00 | 184.40 | 179.00 | 183.00 | 183.00 | 1.10% | 6,845 |
| Jun 10, 2026 | 173.80 | 181.60 | 173.80 | 181.00 | 181.00 | 4.50% | 9,580 |
| Jun 9, 2026 | 171.00 | 174.60 | 170.00 | 173.20 | 173.20 | 0.93% | 19,760 |
| Jun 8, 2026 | 171.40 | 172.20 | 169.60 | 171.60 | 171.60 | -0.35% | 4,742 |
| Jun 5, 2026 | 173.00 | 174.40 | 172.20 | 172.20 | 172.20 | -0.81% | 13,406 |
| Jun 4, 2026 | 173.00 | 175.60 | 172.80 | 173.60 | 173.60 | - | 3,451 |
| Jun 3, 2026 | 174.00 | 175.40 | 173.20 | 173.60 | 173.60 | 0.12% | 3,417 |
| Jun 2, 2026 | 175.40 | 175.40 | 173.40 | 173.40 | 173.40 | -1.14% | 7,317 |
| Jun 1, 2026 | 176.00 | 176.20 | 174.60 | 175.40 | 175.40 | -0.34% | 3,663 |
| 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 |