Bell Food Group AG (SWX:BELL)
Switzerland · Delayed Price · Currency is CHF 181.80
+1.20 (0.66%)
Jul 31, 2026, 5:30 PM CET
Bell Food Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 183.80 | 184.00 | 182.60 | 183.60 | 183.60 | 0.11% | 2,367 |
| Jul 2, 2026 | 179.00 | 184.00 | 179.00 | 183.40 | 183.40 | 2.23% | 10,527 |
| Jul 1, 2026 | 179.00 | 180.20 | 177.80 | 179.40 | 179.40 | 0.22% | 3,391 |
| Jun 30, 2026 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | -1.32% | 6,142 |
| Jun 29, 2026 | 181.00 | 182.40 | 180.80 | 181.40 | 181.40 | 0.44% | 4,006 |
| Jun 26, 2026 | 179.00 | 185.00 | 178.80 | 180.60 | 180.60 | 2.85% | 5,277 |
| Jun 25, 2026 | 178.00 | 178.60 | 175.60 | 175.60 | 175.60 | -1.01% | 2,732 |
| Jun 24, 2026 | 174.20 | 177.80 | 174.20 | 177.40 | 177.40 | 1.72% | 5,096 |
| Jun 23, 2026 | 176.00 | 176.40 | 174.40 | 174.40 | 174.40 | -1.25% | 2,609 |
| Jun 22, 2026 | 176.60 | 178.00 | 175.40 | 176.60 | 176.60 | - | 3,825 |
| Jun 19, 2026 | 175.80 | 177.60 | 175.40 | 176.60 | 176.60 | 0.46% | 10,548 |
| 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 |