Bellevue Group AG (SWX:BBN)
Switzerland
· Delayed Price · Currency is CHF 8.66
0.00 (0.00%)
Mar 9, 2026, 5:31 PM CET
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.84 | 8.84 | 8.50 | 8.66 | 8.66 | -1.37% | 18,927 |
| Mar 5, 2026 | 8.62 | 8.92 | 8.62 | 8.78 | 8.78 | 2.33% | 19,776 |
| Mar 4, 2026 | 8.26 | 8.60 | 8.26 | 8.58 | 8.58 | 3.12% | 30,502 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.32 | 8.32 | 8.32 | -5.45% | 23,116 |
| Mar 2, 2026 | 8.50 | 9.00 | 8.50 | 8.80 | 8.80 | -0.68% | 38,035 |
| Feb 27, 2026 | 8.78 | 8.86 | 8.68 | 8.86 | 8.86 | 1.14% | 17,785 |
| Feb 26, 2026 | 9.00 | 9.14 | 8.70 | 8.76 | 8.76 | -3.52% | 21,959 |
| Feb 25, 2026 | 9.30 | 9.34 | 8.88 | 9.08 | 9.08 | -3.81% | 50,195 |
| Feb 24, 2026 | 10.65 | 10.75 | 9.44 | 9.44 | 9.44 | -13.00% | 75,867 |
| Feb 23, 2026 | 11.30 | 11.30 | 10.85 | 10.85 | 10.85 | -3.98% | 13,814 |
| Feb 20, 2026 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | 0.44% | 6,763 |
| Feb 19, 2026 | 11.60 | 11.60 | 11.20 | 11.25 | 11.25 | -2.60% | 11,989 |
| Feb 18, 2026 | 11.10 | 11.55 | 11.10 | 11.55 | 11.55 | 5.00% | 14,830 |
| Feb 17, 2026 | 11.00 | 11.15 | 11.00 | 11.00 | 11.00 | -1.35% | 2,869 |
| Feb 16, 2026 | 11.10 | 11.25 | 11.00 | 11.15 | 11.15 | 0.90% | 8,161 |
| Feb 13, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | -0.45% | 2,523 |
| Feb 12, 2026 | 11.20 | 11.35 | 11.10 | 11.10 | 11.10 | -0.89% | 5,744 |
| Feb 11, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -2.61% | 14,993 |
| Feb 10, 2026 | 11.45 | 11.55 | 11.30 | 11.50 | 11.50 | 2.22% | 8,466 |
| Feb 9, 2026 | 11.00 | 11.25 | 10.95 | 11.25 | 11.25 | 4.17% | 7,181 |
| Feb 6, 2026 | 11.10 | 11.10 | 10.75 | 10.80 | 10.80 | -2.70% | 21,595 |
| Feb 5, 2026 | 11.65 | 11.65 | 11.05 | 11.10 | 11.10 | -3.48% | 14,872 |
| Feb 4, 2026 | 11.25 | 11.60 | 11.20 | 11.50 | 11.50 | 1.32% | 18,922 |
| Feb 3, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 0.89% | 9,020 |
| Feb 2, 2026 | 11.10 | 11.30 | 11.10 | 11.25 | 11.25 | -0.44% | 2,305 |
| Jan 30, 2026 | 11.25 | 11.50 | 11.20 | 11.30 | 11.30 | 0.89% | 14,100 |
| Jan 29, 2026 | 11.75 | 11.75 | 11.10 | 11.20 | 11.20 | -4.27% | 14,840 |
| Jan 28, 2026 | 11.80 | 11.85 | 11.70 | 11.70 | 11.70 | - | 1,996 |
| Jan 27, 2026 | 11.60 | 11.85 | 11.60 | 11.70 | 11.70 | - | 3,196 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 0.43% | 13,877 |
| Jan 23, 2026 | 11.70 | 11.75 | 11.50 | 11.65 | 11.65 | -1.27% | 9,767 |
| Jan 22, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 3.06% | 10,905 |
| Jan 21, 2026 | 11.25 | 11.70 | 11.05 | 11.45 | 11.45 | 0.44% | 41,909 |
| Jan 20, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -2.56% | 11,120 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.40 | 11.70 | 11.70 | -2.90% | 44,223 |
| Jan 16, 2026 | 12.30 | 12.30 | 11.75 | 12.05 | 12.05 | -2.43% | 50,769 |
| Jan 15, 2026 | 12.20 | 12.40 | 12.15 | 12.35 | 12.35 | 1.23% | 21,009 |
| Jan 14, 2026 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | 0.41% | 19,412 |
| Jan 13, 2026 | 11.90 | 12.40 | 11.70 | 12.15 | 12.15 | 0.41% | 57,254 |
| Jan 12, 2026 | 11.30 | 12.20 | 11.20 | 12.10 | 12.10 | 7.56% | 73,678 |
| Jan 9, 2026 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | - | 15,586 |
| Jan 8, 2026 | 11.35 | 11.40 | 10.90 | 11.25 | 11.25 | 0.90% | 33,739 |
| Jan 7, 2026 | 11.00 | 11.20 | 10.70 | 11.15 | 11.15 | 1.36% | 28,258 |
| Jan 6, 2026 | 10.70 | 11.05 | 10.50 | 11.00 | 11.00 | 2.33% | 24,769 |
| Jan 5, 2026 | 10.15 | 10.80 | 10.15 | 10.75 | 10.75 | 6.44% | 25,380 |
| Dec 30, 2025 | 10.35 | 10.40 | 10.00 | 10.10 | 10.10 | -2.88% | 24,163 |
| Dec 29, 2025 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | - | 10,232 |
| Dec 23, 2025 | 10.80 | 10.90 | 10.30 | 10.40 | 10.40 | -4.15% | 17,820 |
| Dec 22, 2025 | 10.30 | 10.85 | 10.30 | 10.85 | 10.85 | 4.83% | 13,232 |
| Dec 19, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 1.97% | 16,063 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.10 | 10.15 | 10.15 | -0.49% | 3,259 |
| Dec 17, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 15,610 |
| Dec 16, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 4.34% | 22,176 |
| Dec 15, 2025 | 10.10 | 10.35 | 9.68 | 9.68 | 9.68 | -4.63% | 24,198 |
| Dec 12, 2025 | 10.25 | 10.30 | 10.00 | 10.15 | 10.15 | -1.46% | 12,512 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.15 | 10.30 | 10.30 | 0.49% | 8,099 |
| Dec 10, 2025 | 9.82 | 10.40 | 9.82 | 10.25 | 10.25 | 4.17% | 22,435 |
| Dec 9, 2025 | 9.50 | 9.84 | 9.48 | 9.84 | 9.84 | 2.50% | 29,101 |
| Dec 8, 2025 | 9.50 | 9.64 | 9.46 | 9.60 | 9.60 | 1.27% | 47,057 |
| Dec 5, 2025 | 9.30 | 9.48 | 9.24 | 9.48 | 9.48 | 1.94% | 15,460 |
| Dec 4, 2025 | 8.60 | 9.34 | 8.60 | 9.30 | 9.30 | 8.39% | 42,490 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.46 | 8.58 | 8.58 | - | 10,599 |
| Dec 2, 2025 | 8.72 | 8.72 | 8.52 | 8.58 | 8.58 | -2.05% | 12,287 |
| Dec 1, 2025 | 8.96 | 9.02 | 8.74 | 8.76 | 8.76 | -2.88% | 12,568 |
| Nov 28, 2025 | 8.72 | 9.02 | 8.70 | 9.02 | 9.02 | 3.68% | 20,428 |
| Nov 27, 2025 | 8.64 | 8.70 | 8.56 | 8.70 | 8.70 | 0.93% | 5,143 |
| Nov 26, 2025 | 8.52 | 8.62 | 8.50 | 8.62 | 8.62 | 1.89% | 12,008 |
| Nov 25, 2025 | 8.50 | 8.54 | 7.90 | 8.46 | 8.46 | -0.94% | 25,463 |
| Nov 24, 2025 | 8.50 | 8.58 | 8.50 | 8.54 | 8.54 | -0.23% | 2,193 |
| Nov 21, 2025 | 8.50 | 8.56 | 8.48 | 8.56 | 8.56 | 0.47% | 9,185 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.50 | 8.52 | 8.52 | -2.74% | 11,712 |
| Nov 19, 2025 | 8.50 | 8.78 | 8.50 | 8.76 | 8.76 | 2.34% | 10,578 |
| Nov 18, 2025 | 8.60 | 8.70 | 8.56 | 8.56 | 8.56 | -1.15% | 18,770 |
| Nov 17, 2025 | 8.86 | 8.86 | 8.52 | 8.66 | 8.66 | -2.26% | 15,841 |
| Nov 14, 2025 | 8.90 | 8.90 | 8.80 | 8.86 | 8.86 | -1.12% | 8,126 |
| Nov 13, 2025 | 9.00 | 9.00 | 8.94 | 8.96 | 8.96 | -0.22% | 2,803 |
| Nov 12, 2025 | 9.00 | 9.00 | 8.92 | 8.98 | 8.98 | - | 8,271 |
| Nov 11, 2025 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 1.35% | 9,239 |
| Nov 10, 2025 | 8.92 | 9.00 | 8.86 | 8.86 | 8.86 | 0.68% | 27,623 |
| Nov 7, 2025 | 8.38 | 8.80 | 8.30 | 8.80 | 8.80 | 5.52% | 20,069 |
| Nov 6, 2025 | 8.28 | 8.34 | 8.20 | 8.34 | 8.34 | 0.48% | 8,844 |
| Nov 5, 2025 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | -1.43% | 3,808 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.38 | 8.42 | 8.42 | -4.32% | 13,995 |
| Nov 3, 2025 | 8.66 | 8.92 | 8.66 | 8.80 | 8.80 | 2.33% | 19,268 |
| Oct 31, 2025 | 8.56 | 8.60 | 8.50 | 8.60 | 8.60 | 0.47% | 9,040 |
| Oct 30, 2025 | 8.50 | 8.70 | 8.50 | 8.56 | 8.56 | 0.47% | 13,798 |
| Oct 29, 2025 | 8.68 | 8.70 | 8.52 | 8.52 | 8.52 | -2.29% | 9,821 |
| Oct 28, 2025 | 8.46 | 8.92 | 8.44 | 8.72 | 8.72 | 3.07% | 29,419 |
| Oct 27, 2025 | 8.42 | 8.54 | 8.30 | 8.46 | 8.46 | 0.48% | 18,412 |
| Oct 24, 2025 | 8.56 | 8.56 | 8.36 | 8.42 | 8.42 | -0.94% | 17,049 |
| Oct 23, 2025 | 8.60 | 8.64 | 8.44 | 8.50 | 8.50 | -1.62% | 6,073 |
| Oct 22, 2025 | 8.84 | 8.86 | 8.50 | 8.64 | 8.64 | -2.92% | 28,142 |
| Oct 21, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | - | 1,700 |
| Oct 20, 2025 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -1.11% | 8,823 |
| Oct 17, 2025 | 9.02 | 9.10 | 9.00 | 9.00 | 9.00 | -2.17% | 2,924 |
| Oct 16, 2025 | 9.32 | 9.32 | 8.98 | 9.20 | 9.20 | -0.65% | 13,731 |
| Oct 15, 2025 | 9.66 | 9.86 | 9.26 | 9.26 | 9.26 | -3.14% | 19,742 |
| Oct 14, 2025 | 9.24 | 9.56 | 9.08 | 9.56 | 9.56 | 4.37% | 20,069 |
| Oct 13, 2025 | 9.06 | 9.26 | 8.90 | 9.16 | 9.16 | 1.78% | 26,353 |
| Oct 10, 2025 | 8.68 | 9.02 | 8.56 | 9.00 | 9.00 | 4.41% | 17,085 |