BELIMO Holding AG (VIE:BEAN)
Austria · Delayed Price · Currency is EUR 870.00
-6.00 (-0.68%)
At close: Jul 17, 2026
VIE:BEAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 889.00 | 889.00 | 875.50 | 883.00 | 883.00 | 0.40% | - |
| Jul 9, 2026 | 856.00 | 886.50 | 856.00 | 879.50 | 879.50 | 3.78% | 32 |
| Jul 8, 2026 | 852.50 | 855.50 | 847.50 | 847.50 | 847.50 | -7.53% | - |
| Jul 7, 2026 | 944.50 | 944.50 | 916.50 | 916.50 | 916.50 | -4.08% | - |
| Jul 6, 2026 | 968.50 | 968.50 | 937.50 | 955.50 | 955.50 | -2.20% | - |
| Jul 3, 2026 | 969.00 | 977.00 | 966.00 | 977.00 | 977.00 | 1.19% | - |
| Jul 2, 2026 | 973.50 | 981.00 | 965.50 | 965.50 | 965.50 | -2.28% | - |
| Jul 1, 2026 | 982.50 | 1,001.00 | 982.50 | 988.00 | 988.00 | 0.20% | - |
| Jun 30, 2026 | 983.50 | 986.00 | 970.50 | 986.00 | 986.00 | 1.70% | - |
| Jun 29, 2026 | 979.00 | 984.00 | 969.50 | 969.50 | 969.50 | -1.32% | - |
| Jun 26, 2026 | 1,021.00 | 1,021.00 | 982.50 | 982.50 | 982.50 | -4.05% | - |
| Jun 25, 2026 | 1,012.00 | 1,034.00 | 1,012.00 | 1,024.00 | 1,024.00 | 2.61% | - |
| Jun 24, 2026 | 992.50 | 998.00 | 992.50 | 998.00 | 998.00 | 0.10% | 15 |
| Jun 23, 2026 | 994.00 | 997.00 | 970.00 | 997.00 | 997.00 | -0.50% | 30 |
| Jun 22, 2026 | 1,007.00 | 1,007.00 | 998.50 | 1,002.00 | 1,002.00 | -2.81% | - |
| Jun 19, 2026 | 1,041.00 | 1,041.00 | 1,027.00 | 1,031.00 | 1,031.00 | -1.62% | - |
| Jun 18, 2026 | 1,033.00 | 1,048.00 | 1,023.00 | 1,048.00 | 1,048.00 | 0.38% | - |
| Jun 17, 2026 | 1,043.00 | 1,049.00 | 1,040.00 | 1,044.00 | 1,044.00 | 0.97% | - |
| Jun 16, 2026 | 1,016.00 | 1,034.00 | 1,016.00 | 1,034.00 | 1,034.00 | 4.13% | - |
| Jun 15, 2026 | 1,014.00 | 1,014.00 | 993.00 | 993.00 | 993.00 | 4.97% | - |
| Jun 12, 2026 | 950.50 | 957.50 | 942.50 | 946.00 | 946.00 | 1.39% | 30 |
| Jun 11, 2026 | 935.00 | 936.50 | 933.00 | 933.00 | 933.00 | -2.10% | - |
| Jun 10, 2026 | 969.00 | 969.00 | 952.50 | 953.00 | 953.00 | -3.25% | - |
| Jun 9, 2026 | 990.50 | 993.50 | 983.00 | 985.00 | 985.00 | 0.05% | 10 |
| Jun 8, 2026 | 963.00 | 984.50 | 944.00 | 984.50 | 984.50 | -0.25% | 45 |
| Jun 5, 2026 | 975.00 | 997.50 | 975.00 | 987.00 | 987.00 | 3.24% | 15 |
| Jun 4, 2026 | 963.00 | 971.00 | 956.00 | 956.00 | 956.00 | -0.52% | - |
| Jun 3, 2026 | 931.00 | 961.00 | 931.00 | 961.00 | 961.00 | 1.10% | - |
| Jun 2, 2026 | 907.50 | 950.50 | 907.50 | 950.50 | 950.50 | 7.04% | - |
| 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% | - |