BELIMO Holding AG (ETR:8RJ)
Germany
· Delayed Price · Currency is EUR 824.00
+2.50 (0.30%)
Last updated: Dec 4, 2025, 8:07 AM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 832.50 | 832.50 | 828.50 | 829.00 | 829.00 | -0.84% | 25 |
| Dec 3, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 0.42% | - |
| Dec 2, 2025 | 832.50 | 832.50 | 832.50 | 832.50 | 832.50 | 0.30% | - |
| Dec 1, 2025 | 834.50 | 834.50 | 830.00 | 830.00 | 830.00 | -1.60% | 26 |
| Nov 28, 2025 | 843.50 | 843.50 | 843.50 | 843.50 | 843.50 | -0.18% | - |
| Nov 27, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.96% | - |
| Nov 26, 2025 | 834.00 | 837.00 | 834.00 | 837.00 | 837.00 | 2.32% | 10 |
| Nov 25, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -0.18% | 10 |
| Nov 24, 2025 | 824.00 | 824.00 | 817.50 | 819.50 | 819.50 | 1.17% | 49 |
| Nov 21, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.06% | - |
| Nov 19, 2025 | 810.50 | 810.50 | 810.50 | 810.50 | 810.50 | 1.06% | - |
| Nov 18, 2025 | 825.50 | 825.50 | 802.00 | 802.00 | 802.00 | -3.84% | 40 |
| Nov 17, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -5.76% | - |
| Nov 13, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 5.55% | 17 |
| Nov 10, 2025 | 839.50 | 846.00 | 838.50 | 838.50 | 838.50 | -0.59% | 41 |
| Nov 7, 2025 | 848.50 | 848.50 | 843.50 | 843.50 | 843.50 | -0.41% | 37 |
| Nov 6, 2025 | 860.50 | 860.50 | 843.00 | 847.00 | 847.00 | -9.41% | 32 |
| Nov 3, 2025 | 931.50 | 935.50 | 931.50 | 935.00 | 935.00 | - | 30 |
| Oct 31, 2025 | 934.50 | 935.00 | 934.50 | 935.00 | 935.00 | 0.43% | 20 |
| Oct 30, 2025 | 920.50 | 931.00 | 920.00 | 931.00 | 931.00 | 0.81% | 34 |
| Oct 29, 2025 | 914.50 | 923.50 | 914.50 | 923.50 | 923.50 | 0.87% | 10 |
| Oct 28, 2025 | 915.50 | 915.50 | 915.50 | 915.50 | 915.50 | -0.92% | - |
| Oct 27, 2025 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -0.38% | - |
| Oct 24, 2025 | 920.50 | 927.50 | 920.50 | 927.50 | 927.50 | 3.11% | 20 |
| Oct 23, 2025 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | 2.10% | - |
| Oct 22, 2025 | 891.50 | 891.50 | 881.00 | 881.00 | 881.00 | 0.86% | 5 |
| Oct 21, 2025 | 873.50 | 873.50 | 873.50 | 873.50 | 873.50 | 0.58% | - |
| Oct 20, 2025 | 868.50 | 868.50 | 868.50 | 868.50 | 868.50 | 0.23% | - |
| Oct 17, 2025 | 876.00 | 876.00 | 866.50 | 866.50 | 866.50 | -0.35% | 1 |
| Oct 16, 2025 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | 1.05% | - |
| Oct 15, 2025 | 860.50 | 860.50 | 860.50 | 860.50 | 860.50 | 0.64% | - |
| Oct 14, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -0.35% | - |
| Oct 13, 2025 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | -0.41% | - |
| Oct 10, 2025 | 861.50 | 861.50 | 861.50 | 861.50 | 861.50 | 0.53% | - |
| Oct 9, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | -2.39% | - |
| Oct 7, 2025 | 888.00 | 888.00 | 878.00 | 878.00 | 878.00 | -0.79% | 5 |
| Oct 6, 2025 | 877.00 | 885.00 | 877.00 | 885.00 | 885.00 | 2.19% | 15 |
| Oct 3, 2025 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | -1.81% | - |
| Oct 1, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -0.73% | - |
| Sep 30, 2025 | 880.50 | 888.50 | 880.50 | 888.50 | 888.50 | 0.91% | 6 |
| Sep 29, 2025 | 880.50 | 880.50 | 880.50 | 880.50 | 880.50 | 0.69% | - |
| Sep 26, 2025 | 883.50 | 883.50 | 874.50 | 874.50 | 874.50 | -5.41% | 2 |
| Sep 24, 2025 | 924.50 | 924.50 | 924.50 | 924.50 | 924.50 | 0.93% | - |
| Sep 23, 2025 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 1.10% | - |
| Sep 22, 2025 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | 0.89% | - |
| Sep 19, 2025 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -1.43% | - |
| Sep 18, 2025 | 908.00 | 911.00 | 908.00 | 911.00 | 911.00 | 0.05% | 2 |
| Sep 12, 2025 | 910.50 | 910.50 | 910.50 | 910.50 | 910.50 | 3.47% | - |
| Sep 9, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.40% | - |
| Sep 8, 2025 | 896.00 | 896.00 | 883.50 | 883.50 | 883.50 | -0.62% | 4 |
| Sep 5, 2025 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | -0.28% | - |
| Sep 4, 2025 | 886.00 | 891.50 | 886.00 | 891.50 | 891.50 | 0.91% | 50 |
| Sep 3, 2025 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | -6.56% | - |
| Aug 28, 2025 | 945.50 | 945.50 | 945.50 | 945.50 | 945.50 | 0.53% | - |
| Aug 27, 2025 | 940.50 | 940.50 | 940.50 | 940.50 | 940.50 | 1.35% | 7 |
| Aug 26, 2025 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -1.43% | - |
| Aug 25, 2025 | 941.50 | 941.50 | 941.50 | 941.50 | 941.50 | -1.05% | - |
| Aug 22, 2025 | 952.00 | 952.00 | 951.50 | 951.50 | 951.50 | -0.83% | 2 |
| Aug 21, 2025 | 963.00 | 963.00 | 959.00 | 959.50 | 959.50 | 3.45% | 110 |
| Aug 20, 2025 | 927.50 | 927.50 | 927.50 | 927.50 | 927.50 | -2.42% | - |
| Aug 19, 2025 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | 0.05% | - |
| Aug 18, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -0.26% | - |
| Aug 15, 2025 | 952.50 | 952.50 | 952.50 | 952.50 | 952.50 | -1.30% | - |
| Aug 14, 2025 | 965.50 | 965.50 | 965.00 | 965.00 | 965.00 | 0.68% | 10 |
| Aug 13, 2025 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | -1.49% | - |
| Aug 12, 2025 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -0.56% | - |
| Aug 11, 2025 | 975.50 | 978.50 | 975.50 | 978.50 | 978.50 | -0.61% | 3 |
| Aug 8, 2025 | 984.50 | 984.50 | 984.50 | 984.50 | 984.50 | -1.84% | - |
| Aug 4, 2025 | 980.00 | 1,003.00 | 980.00 | 1,003.00 | 1,003.00 | -0.20% | 10 |
| Aug 1, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.75% | - |
| Jul 29, 2025 | 987.00 | 997.50 | 987.00 | 997.50 | 997.50 | 1.01% | 1 |
| Jul 28, 2025 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | 0.92% | 10 |
| Jul 25, 2025 | 991.50 | 991.50 | 978.50 | 978.50 | 978.50 | -0.76% | 4 |
| Jul 24, 2025 | 990.50 | 990.50 | 986.00 | 986.00 | 986.00 | 0.87% | 40 |
| Jul 23, 2025 | 983.00 | 983.50 | 977.50 | 977.50 | 977.50 | 0.15% | 14 |
| Jul 22, 2025 | 988.50 | 996.00 | 976.00 | 976.00 | 976.00 | -1.86% | 45 |
| Jul 21, 2025 | 1,044.00 | 1,044.00 | 993.00 | 994.50 | 994.50 | 9.29% | 119 |
| Jul 16, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2.08% | - |
| Jul 15, 2025 | 891.50 | 891.50 | 891.50 | 891.50 | 891.50 | -0.94% | - |
| Jul 14, 2025 | 898.00 | 900.00 | 898.00 | 900.00 | 900.00 | 3.45% | 15 |
| Jul 9, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.29% | - |
| Jul 8, 2025 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | 0.29% | - |
| Jul 7, 2025 | 871.00 | 871.00 | 870.00 | 870.00 | 870.00 | 1.64% | 10 |
| Jul 4, 2025 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -0.23% | - |
| Jul 3, 2025 | 847.50 | 858.00 | 847.50 | 858.00 | 858.00 | 1.84% | 17 |
| Jul 2, 2025 | 840.00 | 842.50 | 840.00 | 842.50 | 842.50 | -1.69% | 1 |
| Jul 1, 2025 | 857.50 | 857.50 | 857.00 | 857.00 | 857.00 | -0.87% | 18 |
| Jun 30, 2025 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | 0.12% | - |
| Jun 27, 2025 | 862.00 | 863.50 | 862.00 | 863.50 | 863.50 | 1.41% | 117 |
| Jun 25, 2025 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | 0.59% | - |
| Jun 24, 2025 | 846.50 | 846.50 | 846.50 | 846.50 | 846.50 | -0.65% | - |
| Jun 23, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | -0.35% | - |
| Jun 20, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1.00% | - |
| Jun 19, 2025 | 856.00 | 856.50 | 846.50 | 846.50 | 846.50 | -0.59% | 44 |
| Jun 18, 2025 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | -1.39% | - |
| Jun 17, 2025 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | -0.17% | 6 |
| Jun 16, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.82% | - |
| Jun 12, 2025 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 1.12% | - |
| Jun 11, 2025 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | 0.06% | - |
| Jun 10, 2025 | 849.00 | 849.00 | 848.00 | 848.00 | 848.00 | -1.22% | 68 |