BELIMO Holding AG (VIE:BEAN)
Austria · Delayed Price · Currency is EUR 702.00
-7.50 (-1.06%)
Last updated: Apr 2, 2026, 4:41 PM CET
VIE:BEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 696.50 | 702.00 | 689.00 | 702.00 | 702.00 | -1.06% | 24 |
| Apr 1, 2026 | 706.50 | 709.50 | 706.50 | 709.50 | 709.50 | 2.38% | 12 |
| Mar 31, 2026 | 676.00 | 693.00 | 676.00 | 693.00 | 693.00 | 1.39% | 24 |
| Mar 30, 2026 | 675.00 | 690.50 | 675.00 | 683.50 | 683.50 | 0.22% | 50 |
| Mar 27, 2026 | 693.00 | 693.00 | 681.50 | 682.00 | 682.00 | -3.47% | 12 |
| Mar 26, 2026 | 713.50 | 713.50 | 697.00 | 706.50 | 706.50 | -2.15% | - |
| Mar 25, 2026 | 707.50 | 722.50 | 707.50 | 722.00 | 722.00 | 2.63% | 37 |
| Mar 24, 2026 | 713.00 | 713.00 | 703.50 | 703.50 | 692.59 | -2.83% | - |
| Mar 23, 2026 | 671.00 | 724.00 | 669.50 | 724.00 | 712.77 | 4.70% | - |
| Mar 20, 2026 | 701.00 | 706.00 | 691.50 | 691.50 | 680.77 | -0.22% | - |
| Mar 19, 2026 | 709.00 | 709.00 | 693.00 | 693.00 | 682.25 | -7.41% | - |
| Mar 18, 2026 | 750.50 | 765.00 | 748.50 | 748.50 | 736.89 | 0.13% | - |
| Mar 17, 2026 | 752.00 | 752.00 | 745.00 | 747.50 | 735.90 | -0.99% | - |
| Mar 16, 2026 | 761.00 | 763.00 | 755.00 | 755.00 | 743.29 | -2.52% | - |
| Mar 13, 2026 | 780.00 | 780.00 | 768.50 | 774.50 | 762.49 | -0.64% | - |
| Mar 12, 2026 | 795.00 | 795.00 | 779.50 | 779.50 | 767.41 | -2.38% | 10 |
| Mar 11, 2026 | 781.50 | 798.50 | 779.50 | 798.50 | 786.11 | 0.69% | - |
| Mar 10, 2026 | 782.00 | 793.50 | 782.00 | 793.00 | 780.70 | 6.02% | - |
| Mar 9, 2026 | 748.50 | 748.50 | 745.50 | 748.00 | 736.40 | -5.02% | - |
| Mar 6, 2026 | 782.00 | 787.50 | 772.50 | 787.50 | 775.28 | -1.25% | - |
| Mar 5, 2026 | 801.50 | 804.00 | 791.50 | 797.50 | 785.13 | -1.48% | 23 |
| Mar 4, 2026 | 805.00 | 812.50 | 793.50 | 809.50 | 796.94 | 1.76% | 60 |
| Mar 3, 2026 | 820.50 | 820.50 | 793.00 | 795.50 | 783.16 | -4.27% | 9 |
| Mar 2, 2026 | 828.50 | 841.00 | 826.00 | 831.00 | 818.11 | -4.26% | 55 |
| Feb 27, 2026 | 854.50 | 868.00 | 853.50 | 868.00 | 854.53 | 1.46% | - |
| Feb 26, 2026 | 885.00 | 885.00 | 851.50 | 855.50 | 842.23 | -5.89% | - |
| Feb 25, 2026 | 923.00 | 923.00 | 908.00 | 909.00 | 894.90 | 1.79% | - |
| Feb 24, 2026 | 888.50 | 893.00 | 887.50 | 893.00 | 879.15 | -4.49% | - |
| Feb 23, 2026 | 905.00 | 935.00 | 905.00 | 935.00 | 920.50 | -5.08% | - |
| Feb 20, 2026 | 985.50 | 994.50 | 985.00 | 985.00 | 969.72 | 1.76% | - |
| Feb 19, 2026 | 986.50 | 986.50 | 968.00 | 968.00 | 952.98 | -1.38% | - |
| Feb 18, 2026 | 966.00 | 986.00 | 966.00 | 981.50 | 966.27 | 2.13% | - |
| Feb 17, 2026 | 961.50 | 961.50 | 954.00 | 961.00 | 946.09 | -0.36% | - |
| Feb 16, 2026 | 963.50 | 969.00 | 961.00 | 964.50 | 949.54 | 0.05% | 14 |
| Feb 13, 2026 | 962.00 | 964.00 | 954.00 | 964.00 | 949.05 | -1.63% | - |
| Feb 12, 2026 | 980.50 | 985.00 | 980.00 | 980.00 | 964.80 | -0.25% | - |
| Feb 11, 2026 | 944.50 | 982.50 | 944.50 | 982.50 | 967.26 | 4.13% | - |
| Feb 10, 2026 | 946.00 | 946.00 | 943.50 | 943.50 | 928.86 | 0.80% | - |
| Feb 9, 2026 | 936.50 | 940.00 | 936.00 | 936.00 | 921.48 | 1.63% | - |
| Feb 6, 2026 | 908.50 | 921.00 | 908.50 | 921.00 | 906.71 | -0.54% | - |
| Feb 5, 2026 | 913.00 | 927.00 | 913.00 | 926.00 | 911.64 | 1.26% | 20 |
| Feb 4, 2026 | 912.50 | 914.50 | 900.00 | 914.50 | 900.31 | 0.49% | - |
| Feb 3, 2026 | 918.50 | 918.50 | 910.00 | 910.00 | 895.88 | 0.44% | - |
| Feb 2, 2026 | 912.00 | 912.00 | 897.00 | 906.00 | 891.95 | -2.11% | 10 |
| Jan 30, 2026 | 916.00 | 925.50 | 916.00 | 925.50 | 911.14 | 1.31% | - |
| Jan 29, 2026 | 911.00 | 914.50 | 909.50 | 913.50 | 899.33 | 0.44% | - |
| Jan 28, 2026 | 954.00 | 954.00 | 909.50 | 909.50 | 895.39 | -4.11% | - |
| Jan 27, 2026 | 950.50 | 951.50 | 948.50 | 948.50 | 933.79 | -0.26% | - |
| Jan 26, 2026 | 952.00 | 952.00 | 949.50 | 951.00 | 936.25 | 1.17% | - |
| Jan 23, 2026 | 936.50 | 941.50 | 936.50 | 940.00 | 925.42 | -1.62% | - |