BELIMO Holding AG (VIE:BEAN)
Austria · Delayed Price · Currency is EUR 838.50
-3.00 (-0.36%)
At close: Sep 18, 2026
VIE:BEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 842.00 | 842.00 | 838.50 | 838.50 | 838.50 | -0.36% | - |
| Sep 17, 2026 | 836.50 | 841.50 | 836.50 | 841.50 | 841.50 | 1.69% | - |
| Sep 16, 2026 | 811.00 | 827.50 | 811.00 | 827.50 | 827.50 | 2.86% | - |
| Sep 15, 2026 | 793.50 | 804.50 | 793.50 | 804.50 | 804.50 | -0.74% | - |
| Sep 14, 2026 | 824.00 | 824.00 | 810.50 | 810.50 | 810.50 | -7.11% | - |
| Sep 11, 2026 | 874.00 | 874.00 | 872.00 | 872.50 | 872.50 | - | - |
| Sep 10, 2026 | 904.00 | 904.00 | 872.50 | 872.50 | 872.50 | -2.51% | - |
| Sep 9, 2026 | 921.50 | 921.50 | 895.00 | 895.00 | 895.00 | -3.30% | - |
| Sep 8, 2026 | 895.50 | 925.50 | 895.50 | 925.50 | 925.50 | 1.93% | - |
| Sep 7, 2026 | 899.00 | 908.00 | 899.00 | 908.00 | 908.00 | 1.62% | - |
| Sep 4, 2026 | 897.50 | 898.00 | 893.50 | 893.50 | 893.50 | -0.28% | - |
| Sep 3, 2026 | 882.50 | 896.00 | 882.50 | 896.00 | 896.00 | 0.06% | - |
| Sep 2, 2026 | 886.50 | 902.00 | 882.50 | 895.50 | 895.50 | 1.53% | - |
| Sep 1, 2026 | 902.50 | 902.50 | 882.00 | 882.00 | 882.00 | -4.75% | 20 |
| Aug 31, 2026 | 929.50 | 929.50 | 926.00 | 926.00 | 926.00 | -0.43% | - |
| Aug 28, 2026 | 917.50 | 935.00 | 917.50 | 930.00 | 930.00 | 0.81% | 24 |
| Aug 27, 2026 | 896.00 | 925.50 | 896.00 | 922.50 | 922.50 | 3.07% | 20 |
| Aug 26, 2026 | 889.00 | 895.00 | 889.00 | 895.00 | 895.00 | 0.22% | - |
| Aug 25, 2026 | 892.50 | 896.50 | 889.00 | 893.00 | 893.00 | 0.79% | - |
| Aug 24, 2026 | 902.50 | 907.50 | 886.00 | 886.00 | 886.00 | 0.06% | 12 |
| Aug 21, 2026 | 881.50 | 885.50 | 881.00 | 885.50 | 885.50 | 1.84% | - |
| Aug 20, 2026 | 888.00 | 889.00 | 869.50 | 869.50 | 869.50 | -2.03% | - |
| Aug 19, 2026 | 883.00 | 887.50 | 882.50 | 887.50 | 887.50 | 1.08% | - |
| Aug 18, 2026 | 886.00 | 887.00 | 878.00 | 878.00 | 878.00 | -2.23% | - |
| Aug 17, 2026 | 902.50 | 905.50 | 898.00 | 898.00 | 898.00 | -0.77% | - |
| Aug 14, 2026 | 904.50 | 905.00 | 898.50 | 905.00 | 905.00 | -0.55% | 21 |
| Aug 13, 2026 | 911.50 | 920.50 | 910.00 | 910.00 | 910.00 | -1.78% | - |
| Aug 12, 2026 | 923.00 | 926.50 | 918.50 | 926.50 | 926.50 | 1.70% | - |
| Aug 11, 2026 | 893.00 | 911.00 | 893.00 | 911.00 | 911.00 | 1.11% | - |
| Aug 10, 2026 | 912.00 | 913.00 | 901.00 | 901.00 | 901.00 | -2.33% | 20 |
| Aug 7, 2026 | 911.00 | 922.50 | 911.00 | 922.50 | 922.50 | 1.04% | - |
| Aug 6, 2026 | 916.00 | 926.00 | 913.00 | 913.00 | 913.00 | -0.81% | - |
| Aug 5, 2026 | 945.00 | 945.00 | 916.50 | 920.50 | 920.50 | -1.92% | - |
| Aug 4, 2026 | 925.00 | 938.50 | 925.00 | 938.50 | 938.50 | 3.82% | - |
| Aug 3, 2026 | 918.50 | 918.50 | 904.00 | 904.00 | 904.00 | -1.95% | - |
| Jul 31, 2026 | 912.00 | 922.00 | 912.00 | 922.00 | 922.00 | 3.13% | - |
| Jul 30, 2026 | 879.50 | 894.00 | 879.50 | 894.00 | 894.00 | 2.70% | - |
| Jul 29, 2026 | 880.00 | 880.00 | 867.00 | 870.50 | 870.50 | -1.64% | - |
| Jul 28, 2026 | 904.00 | 906.00 | 885.00 | 885.00 | 885.00 | -3.91% | - |
| Jul 27, 2026 | 917.00 | 929.50 | 917.00 | 921.00 | 921.00 | 2.73% | - |
| Jul 24, 2026 | 895.00 | 906.00 | 895.00 | 896.50 | 896.50 | -0.50% | - |
| Jul 23, 2026 | 896.00 | 904.50 | 881.50 | 901.00 | 901.00 | -0.11% | - |
| Jul 22, 2026 | 890.50 | 902.00 | 887.50 | 902.00 | 902.00 | 1.69% | 51 |
| Jul 21, 2026 | 886.00 | 889.50 | 886.00 | 887.00 | 887.00 | 3.62% | - |
| Jul 20, 2026 | 853.50 | 861.50 | 837.50 | 856.00 | 856.00 | -1.61% | - |
| Jul 17, 2026 | 861.50 | 870.00 | 853.00 | 870.00 | 870.00 | -0.68% | 20 |
| Jul 16, 2026 | 900.00 | 900.00 | 876.00 | 876.00 | 876.00 | -2.94% | - |
| Jul 15, 2026 | 900.00 | 910.00 | 900.00 | 902.50 | 902.50 | 0.28% | - |
| Jul 14, 2026 | 879.50 | 909.50 | 879.50 | 900.00 | 900.00 | 2.16% | 26 |
| Jul 13, 2026 | 876.00 | 885.50 | 875.50 | 881.00 | 881.00 | -0.23% | - |