BELIMO Holding AG (VIE:BEAN)
Austria · Delayed Price · Currency is EUR 797.50
-12.00 (-1.48%)
At close: Mar 5, 2026
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 782.00 | 787.50 | 772.50 | 787.50 | 787.50 | -1.25% | - |
| Mar 5, 2026 | 801.50 | 804.00 | 791.50 | 797.50 | 797.50 | -1.48% | 23 |
| Mar 4, 2026 | 805.00 | 812.50 | 793.50 | 809.50 | 809.50 | 1.76% | 60 |
| Mar 3, 2026 | 820.50 | 820.50 | 793.00 | 795.50 | 795.50 | -4.27% | 9 |
| Mar 2, 2026 | 828.50 | 841.00 | 826.00 | 831.00 | 831.00 | -4.26% | 55 |
| Feb 27, 2026 | 854.50 | 868.00 | 853.50 | 868.00 | 868.00 | 1.46% | - |
| Feb 26, 2026 | 885.00 | 885.00 | 851.50 | 855.50 | 855.50 | -5.89% | - |
| Feb 25, 2026 | 923.00 | 923.00 | 908.00 | 909.00 | 909.00 | 1.79% | - |
| Feb 24, 2026 | 888.50 | 893.00 | 887.50 | 893.00 | 893.00 | -4.49% | - |
| Feb 23, 2026 | 905.00 | 935.00 | 905.00 | 935.00 | 935.00 | -5.08% | - |
| Feb 20, 2026 | 985.50 | 994.50 | 985.00 | 985.00 | 985.00 | 1.76% | - |
| Feb 19, 2026 | 986.50 | 986.50 | 968.00 | 968.00 | 968.00 | -1.38% | - |
| Feb 18, 2026 | 966.00 | 986.00 | 966.00 | 981.50 | 981.50 | 2.13% | - |
| Feb 17, 2026 | 961.50 | 961.50 | 954.00 | 961.00 | 961.00 | -0.36% | - |
| Feb 16, 2026 | 963.50 | 969.00 | 961.00 | 964.50 | 964.50 | 0.05% | 14 |
| Feb 13, 2026 | 962.00 | 964.00 | 954.00 | 964.00 | 964.00 | -1.63% | - |
| Feb 12, 2026 | 980.50 | 985.00 | 980.00 | 980.00 | 980.00 | -0.25% | - |
| Feb 11, 2026 | 944.50 | 982.50 | 944.50 | 982.50 | 982.50 | 4.13% | - |
| Feb 10, 2026 | 946.00 | 946.00 | 943.50 | 943.50 | 943.50 | 0.80% | - |
| Feb 9, 2026 | 936.50 | 940.00 | 936.00 | 936.00 | 936.00 | 1.63% | - |
| Feb 6, 2026 | 908.50 | 921.00 | 908.50 | 921.00 | 921.00 | -0.54% | - |
| Feb 5, 2026 | 913.00 | 927.00 | 913.00 | 926.00 | 926.00 | 1.26% | 20 |
| Feb 4, 2026 | 912.50 | 914.50 | 900.00 | 914.50 | 914.50 | 0.49% | - |
| Feb 3, 2026 | 918.50 | 918.50 | 910.00 | 910.00 | 910.00 | 0.44% | - |
| Feb 2, 2026 | 912.00 | 912.00 | 897.00 | 906.00 | 906.00 | -2.11% | 10 |
| Jan 30, 2026 | 916.00 | 925.50 | 916.00 | 925.50 | 925.50 | 1.31% | - |
| Jan 29, 2026 | 911.00 | 914.50 | 909.50 | 913.50 | 913.50 | 0.44% | - |
| Jan 28, 2026 | 954.00 | 954.00 | 909.50 | 909.50 | 909.50 | -4.11% | - |
| Jan 27, 2026 | 950.50 | 951.50 | 948.50 | 948.50 | 948.50 | -0.26% | - |
| Jan 26, 2026 | 952.00 | 952.00 | 949.50 | 951.00 | 951.00 | 1.17% | - |
| Jan 23, 2026 | 936.50 | 941.50 | 936.50 | 940.00 | 940.00 | -1.62% | - |
| Jan 22, 2026 | 958.50 | 960.50 | 954.50 | 955.50 | 955.50 | -1.14% | - |
| Jan 21, 2026 | 955.50 | 966.50 | 953.50 | 966.50 | 966.50 | 1.52% | 10 |
| Jan 20, 2026 | 923.50 | 952.00 | 923.50 | 952.00 | 952.00 | -0.63% | - |
| Jan 19, 2026 | 945.00 | 965.00 | 945.00 | 958.00 | 958.00 | -0.05% | - |
| Jan 16, 2026 | 966.00 | 971.00 | 958.50 | 958.50 | 958.50 | 1.21% | 10 |
| Jan 15, 2026 | 916.50 | 947.00 | 916.50 | 947.00 | 947.00 | 5.11% | - |
| Jan 14, 2026 | 889.50 | 901.00 | 889.50 | 901.00 | 901.00 | 1.64% | - |
| Jan 13, 2026 | 896.00 | 896.00 | 881.00 | 886.50 | 886.50 | -1.12% | - |
| Jan 12, 2026 | 906.50 | 906.50 | 891.50 | 896.50 | 896.50 | 1.47% | - |
| Jan 9, 2026 | 882.00 | 883.50 | 870.50 | 883.50 | 883.50 | 0.80% | - |
| Jan 8, 2026 | 887.50 | 887.50 | 874.00 | 876.50 | 876.50 | -1.30% | - |
| Jan 7, 2026 | 869.00 | 888.00 | 858.00 | 888.00 | 888.00 | 2.01% | 13 |
| Jan 6, 2026 | 868.50 | 875.50 | 863.50 | 870.50 | 870.50 | 1.87% | 10 |
| Jan 5, 2026 | 852.00 | 854.50 | 851.00 | 854.50 | 854.50 | 1.00% | - |
| Jan 2, 2026 | 844.50 | 846.00 | 844.00 | 846.00 | 846.00 | 1.87% | - |
| Dec 30, 2025 | 830.50 | 830.50 | 829.50 | 830.50 | 830.50 | - | - |
| Dec 29, 2025 | 827.00 | 830.50 | 823.00 | 830.50 | 830.50 | -0.72% | - |
| 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% | - |