BELIMO Holding AG (VIE:BEAN)
Austria · Delayed Price · Currency is EUR 951.00
+0.50 (0.05%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:BEAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 908.00 | 911.00 | 878.00 | 888.00 | 888.00 | -2.20% | - |
| May 29, 2026 | 878.50 | 909.50 | 878.50 | 908.00 | 908.00 | 3.36% | - |
| May 28, 2026 | 887.00 | 887.00 | 876.50 | 878.50 | 878.50 | -1.24% | - |
| May 27, 2026 | 883.50 | 889.50 | 882.50 | 889.50 | 889.50 | 1.02% | - |
| May 26, 2026 | 864.00 | 880.50 | 864.00 | 880.50 | 880.50 | -0.28% | - |
| May 25, 2026 | 876.50 | 883.00 | 876.50 | 883.00 | 883.00 | 2.02% | - |
| May 22, 2026 | 856.00 | 865.50 | 854.00 | 865.50 | 865.50 | 2.12% | - |
| May 21, 2026 | 836.00 | 861.00 | 836.00 | 847.50 | 847.50 | 1.32% | 25 |
| May 20, 2026 | 829.00 | 836.50 | 824.00 | 836.50 | 836.50 | 1.03% | 25 |
| May 19, 2026 | 843.50 | 854.50 | 828.00 | 828.00 | 828.00 | -3.33% | - |
| May 18, 2026 | 839.50 | 856.50 | 839.50 | 856.50 | 856.50 | 0.82% | - |
| May 15, 2026 | 872.00 | 872.00 | 849.50 | 849.50 | 849.50 | -2.36% | - |
| May 14, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 3.02% | - |
| May 13, 2026 | 821.00 | 844.50 | 821.00 | 844.50 | 844.50 | 5.10% | - |
| May 12, 2026 | 805.50 | 805.50 | 801.50 | 803.50 | 803.50 | 0.06% | - |
| May 11, 2026 | 812.00 | 812.00 | 801.50 | 803.00 | 803.00 | -1.65% | - |
| May 8, 2026 | 819.50 | 819.50 | 805.00 | 816.50 | 816.50 | -0.31% | - |
| May 7, 2026 | 830.00 | 830.00 | 816.00 | 819.00 | 819.00 | -0.06% | - |
| May 6, 2026 | 828.50 | 828.50 | 819.50 | 819.50 | 819.50 | 4.80% | - |
| May 5, 2026 | 788.00 | 796.50 | 782.00 | 782.00 | 782.00 | -0.82% | - |
| May 4, 2026 | 787.00 | 788.50 | 783.00 | 788.50 | 788.50 | 1.15% | - |
| Apr 30, 2026 | 760.00 | 779.50 | 760.00 | 779.50 | 779.50 | 1.04% | 8 |
| Apr 29, 2026 | 774.50 | 777.00 | 771.50 | 771.50 | 771.50 | -0.52% | - |
| Apr 28, 2026 | 778.50 | 785.00 | 775.50 | 775.50 | 775.50 | -1.59% | - |
| Apr 27, 2026 | 789.50 | 789.50 | 783.50 | 788.00 | 788.00 | 0.38% | - |
| Apr 24, 2026 | 776.00 | 785.00 | 776.00 | 785.00 | 785.00 | 1.03% | 10 |
| Apr 23, 2026 | 772.50 | 777.50 | 772.00 | 777.00 | 777.00 | -0.70% | - |
| Apr 22, 2026 | 797.50 | 797.50 | 782.50 | 782.50 | 782.50 | -0.63% | - |
| Apr 21, 2026 | 800.00 | 800.00 | 787.50 | 787.50 | 787.50 | -2.11% | - |
| Apr 20, 2026 | 807.00 | 807.00 | 804.50 | 804.50 | 804.50 | -2.96% | - |
| Apr 17, 2026 | 799.50 | 829.00 | 799.50 | 829.00 | 829.00 | 2.98% | - |
| Apr 16, 2026 | 794.50 | 805.00 | 794.50 | 805.00 | 805.00 | 0.75% | - |
| Apr 15, 2026 | 791.50 | 808.00 | 791.50 | 799.00 | 799.00 | -0.37% | - |
| Apr 14, 2026 | 796.50 | 805.50 | 796.50 | 802.00 | 802.00 | 2.62% | 26 |
| Apr 13, 2026 | 755.00 | 781.50 | 755.00 | 781.50 | 781.50 | 2.49% | - |
| Apr 10, 2026 | 745.50 | 767.00 | 745.50 | 762.50 | 762.50 | 3.46% | 36 |
| Apr 9, 2026 | 739.00 | 739.00 | 735.00 | 737.00 | 737.00 | -1.47% | - |
| Apr 8, 2026 | 749.50 | 749.50 | 743.00 | 748.00 | 748.00 | 7.24% | - |
| Apr 7, 2026 | 704.00 | 704.00 | 697.50 | 697.50 | 697.50 | -0.64% | - |
| 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 | 4.25% | 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% | - |