BELIMO Holding AG (VIE:BEAN)
Austria · Delayed Price · Currency is EUR 836.50
+3.50 (0.42%)
At close: Dec 23, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 842.00 | 842.00 | 835.50 | 836.50 | 836.50 | 0.42% | - |
| Dec 22, 2025 | 837.50 | 837.50 | 832.00 | 833.00 | 833.00 | -0.54% | - |
| Dec 19, 2025 | 824.50 | 837.50 | 824.50 | 837.50 | 837.50 | 1.27% | - |
| Dec 18, 2025 | 835.00 | 835.00 | 826.50 | 827.00 | 827.00 | -1.43% | - |
| Dec 17, 2025 | 839.50 | 842.00 | 838.50 | 839.00 | 839.00 | 0.12% | 10 |
| Dec 16, 2025 | 827.00 | 839.00 | 827.00 | 838.00 | 838.00 | -0.42% | - |
| Dec 15, 2025 | 839.50 | 841.50 | 835.50 | 841.50 | 841.50 | -1.58% | - |
| Dec 12, 2025 | 838.50 | 864.00 | 838.50 | 855.00 | 855.00 | -0.29% | 12 |
| Dec 11, 2025 | 853.00 | 857.50 | 853.00 | 857.50 | 857.50 | 0.29% | - |
| Dec 10, 2025 | 833.00 | 855.00 | 833.00 | 855.00 | 855.00 | 4.52% | - |
| Dec 9, 2025 | 832.50 | 832.50 | 818.00 | 818.00 | 818.00 | -2.44% | - |
| Dec 8, 2025 | 830.50 | 838.50 | 826.00 | 838.50 | 838.50 | -0.59% | - |
| Dec 5, 2025 | 828.50 | 844.50 | 828.50 | 843.50 | 843.50 | 1.63% | - |
| Dec 4, 2025 | 836.50 | 836.50 | 829.50 | 830.00 | 830.00 | 0.06% | - |
| Dec 3, 2025 | 835.00 | 838.00 | 829.50 | 829.50 | 829.50 | -0.06% | - |
| Dec 2, 2025 | 827.50 | 830.00 | 825.00 | 830.00 | 830.00 | -0.12% | - |
| Dec 1, 2025 | 830.00 | 831.00 | 828.50 | 831.00 | 831.00 | -1.25% | - |
| Nov 28, 2025 | 843.50 | 843.50 | 840.00 | 841.50 | 841.50 | 0.18% | - |
| Nov 27, 2025 | 837.50 | 844.00 | 837.50 | 840.00 | 840.00 | 1.14% | - |
| Nov 26, 2025 | 826.00 | 830.50 | 826.00 | 830.50 | 830.50 | 2.85% | - |
| Nov 25, 2025 | 823.00 | 823.00 | 807.50 | 807.50 | 807.50 | -1.94% | - |
| Nov 24, 2025 | 824.50 | 824.50 | 816.00 | 823.50 | 823.50 | 0.49% | 12 |
| Nov 21, 2025 | 813.00 | 819.50 | 813.00 | 819.50 | 819.50 | -2.09% | - |
| Nov 20, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 2.76% | - |
| Nov 19, 2025 | 807.00 | 814.50 | 807.00 | 814.50 | 814.50 | 0.56% | - |
| Nov 18, 2025 | 831.50 | 831.50 | 810.00 | 810.00 | 810.00 | -3.05% | 10 |
| Nov 17, 2025 | 857.00 | 857.00 | 835.50 | 835.50 | 835.50 | -2.34% | - |
| Nov 14, 2025 | 856.00 | 856.00 | 849.00 | 855.50 | 855.50 | -1.10% | - |
| Nov 13, 2025 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | -3.62% | - |
| Nov 12, 2025 | 886.00 | 900.50 | 886.00 | 897.50 | 897.50 | 1.82% | - |
| Nov 11, 2025 | 879.00 | 885.50 | 879.00 | 881.50 | 881.50 | 4.69% | - |
| Nov 10, 2025 | 846.00 | 850.50 | 842.00 | 842.00 | 842.00 | 0.06% | - |
| Nov 7, 2025 | 848.50 | 854.50 | 841.50 | 841.50 | 841.50 | -0.65% | - |
| Nov 6, 2025 | 867.50 | 870.00 | 847.00 | 847.00 | 847.00 | -3.03% | - |
| Nov 5, 2025 | 889.50 | 889.50 | 864.50 | 873.50 | 873.50 | -1.91% | - |
| Nov 4, 2025 | 868.00 | 890.50 | 868.00 | 890.50 | 890.50 | -4.61% | - |
| Nov 3, 2025 | 932.00 | 935.50 | 932.00 | 933.50 | 933.50 | -0.21% | 6 |
| Oct 31, 2025 | 931.00 | 938.50 | 931.00 | 935.50 | 935.50 | 1.14% | - |
| Oct 30, 2025 | 920.50 | 932.00 | 920.50 | 925.00 | 925.00 | 0.05% | - |
| Oct 29, 2025 | 922.00 | 925.50 | 922.00 | 924.50 | 924.50 | 1.15% | - |
| Oct 28, 2025 | 918.50 | 918.50 | 907.00 | 914.00 | 914.00 | -1.14% | - |
| Oct 27, 2025 | 927.50 | 929.50 | 924.50 | 924.50 | 924.50 | -0.32% | - |
| Oct 24, 2025 | 905.50 | 927.50 | 905.50 | 927.50 | 927.50 | 2.88% | - |