Bellevue Group AG (SWX:BBN)
Switzerland
· Delayed Price · Currency is CHF 9.48
+0.18 (1.94%)
At close: Dec 5, 2025
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 8.86 | 9.00 | 8.60 | 8.62 | 8.62 | -3.79% | 30,278 |
| Oct 8, 2025 | 8.60 | 8.98 | 8.58 | 8.96 | 8.96 | 6.16% | 34,568 |
| Oct 7, 2025 | 8.42 | 8.50 | 8.36 | 8.44 | 8.44 | 0.48% | 10,754 |
| Oct 6, 2025 | 8.48 | 8.56 | 8.40 | 8.40 | 8.40 | -1.41% | 9,880 |
| Oct 3, 2025 | 8.48 | 8.70 | 8.48 | 8.52 | 8.52 | 1.43% | 13,967 |
| Oct 2, 2025 | 8.32 | 8.60 | 8.32 | 8.40 | 8.40 | - | 24,108 |
| Oct 1, 2025 | 7.38 | 8.40 | 7.38 | 8.40 | 8.40 | 13.51% | 90,622 |
| Sep 30, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 1.93% | 6,878 |
| Sep 29, 2025 | 7.26 | 7.26 | 7.10 | 7.26 | 7.26 | 1.68% | 14,857 |
| Sep 26, 2025 | 7.10 | 7.18 | 7.04 | 7.14 | 7.14 | -0.56% | 10,411 |
| Sep 25, 2025 | 7.20 | 7.24 | 7.12 | 7.18 | 7.18 | -0.83% | 12,143 |
| Sep 24, 2025 | 7.32 | 7.38 | 7.24 | 7.24 | 7.24 | -1.36% | 9,320 |
| Sep 23, 2025 | 7.32 | 7.40 | 7.32 | 7.34 | 7.34 | 0.27% | 6,508 |
| Sep 22, 2025 | 7.32 | 7.36 | 7.30 | 7.32 | 7.32 | - | 2,536 |
| Sep 19, 2025 | 7.36 | 7.46 | 7.32 | 7.32 | 7.32 | - | 15,107 |
| Sep 18, 2025 | 7.42 | 7.50 | 7.32 | 7.32 | 7.32 | -2.66% | 11,767 |
| Sep 17, 2025 | 7.46 | 7.52 | 7.38 | 7.52 | 7.52 | 1.62% | 11,019 |
| Sep 16, 2025 | 7.38 | 7.70 | 7.38 | 7.40 | 7.40 | 0.82% | 31,433 |
| Sep 15, 2025 | 7.36 | 7.40 | 7.32 | 7.34 | 7.34 | 0.27% | 10,256 |
| Sep 12, 2025 | 7.28 | 7.40 | 7.22 | 7.32 | 7.32 | 1.10% | 11,907 |
| Sep 11, 2025 | 7.20 | 7.30 | 7.20 | 7.24 | 7.24 | 0.56% | 8,314 |
| Sep 10, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -1.64% | 16,703 |
| Sep 9, 2025 | 7.30 | 7.38 | 7.30 | 7.32 | 7.32 | - | 4,381 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.28 | 7.32 | 7.32 | -0.81% | 14,599 |
| Sep 5, 2025 | 7.66 | 7.66 | 7.30 | 7.38 | 7.38 | -3.40% | 14,127 |
| Sep 4, 2025 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 2.41% | 8,293 |
| Sep 3, 2025 | 7.26 | 7.46 | 7.24 | 7.46 | 7.46 | 2.75% | 12,695 |
| Sep 2, 2025 | 7.54 | 7.54 | 7.22 | 7.26 | 7.26 | -3.97% | 16,492 |
| Sep 1, 2025 | 7.52 | 7.64 | 7.50 | 7.56 | 7.56 | 1.34% | 11,232 |
| Aug 29, 2025 | 7.74 | 7.74 | 7.46 | 7.46 | 7.46 | -3.37% | 9,869 |
| Aug 28, 2025 | 7.84 | 7.84 | 7.54 | 7.72 | 7.72 | -1.03% | 21,820 |
| Aug 27, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.76% | 2,151 |
| Aug 26, 2025 | 8.00 | 8.04 | 7.84 | 7.86 | 7.86 | -2.72% | 13,051 |
| Aug 25, 2025 | 7.96 | 8.30 | 7.96 | 8.08 | 8.08 | 1.51% | 23,533 |
| Aug 22, 2025 | 7.72 | 7.98 | 7.64 | 7.96 | 7.96 | 3.11% | 19,730 |
| Aug 21, 2025 | 7.76 | 7.80 | 7.66 | 7.72 | 7.72 | -1.03% | 15,978 |
| Aug 20, 2025 | 7.98 | 8.00 | 7.76 | 7.80 | 7.80 | -2.26% | 18,514 |
| Aug 19, 2025 | 8.00 | 8.02 | 7.92 | 7.98 | 7.98 | 0.76% | 3,085 |
| Aug 18, 2025 | 8.00 | 8.04 | 7.86 | 7.92 | 7.92 | -0.75% | 10,204 |
| Aug 15, 2025 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | -0.25% | 15,751 |
| Aug 14, 2025 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | - | 2,997 |
| Aug 13, 2025 | 8.82 | 8.82 | 8.00 | 8.00 | 8.00 | -8.68% | 42,622 |
| Aug 12, 2025 | 8.00 | 8.76 | 7.98 | 8.76 | 8.76 | 9.50% | 52,049 |
| Aug 11, 2025 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 1.01% | 24,644 |
| Aug 8, 2025 | 7.92 | 7.94 | 7.86 | 7.92 | 7.92 | 0.51% | 2,006 |
| Aug 7, 2025 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.50% | 18,423 |
| Aug 6, 2025 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | - | 14,287 |
| Aug 5, 2025 | 7.64 | 8.00 | 7.64 | 8.00 | 8.00 | 4.17% | 16,891 |
| Aug 4, 2025 | 7.74 | 7.76 | 7.68 | 7.68 | 7.68 | -2.04% | 8,180 |
| Jul 31, 2025 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | -1.01% | 10,610 |
| Jul 30, 2025 | 7.90 | 8.00 | 7.86 | 7.92 | 7.92 | 1.02% | 8,405 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | -0.51% | 39,596 |
| Jul 28, 2025 | 7.40 | 8.32 | 7.40 | 7.88 | 7.88 | 6.20% | 53,454 |
| Jul 25, 2025 | 7.26 | 7.68 | 7.20 | 7.42 | 7.42 | 3.06% | 25,108 |
| Jul 24, 2025 | 7.42 | 7.60 | 7.20 | 7.20 | 7.20 | -4.00% | 23,768 |
| Jul 23, 2025 | 7.56 | 7.56 | 7.42 | 7.50 | 7.50 | -0.53% | 11,866 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.54 | 7.54 | 7.54 | -1.82% | 14,322 |
| Jul 21, 2025 | 7.68 | 7.72 | 7.60 | 7.68 | 7.68 | 0.79% | 11,798 |
| Jul 18, 2025 | 7.72 | 7.74 | 7.58 | 7.62 | 7.62 | -1.30% | 20,200 |