Bellevue Group AG (SWX:BBN)
Switzerland
· Delayed Price · Currency is CHF 7.92
-0.36 (-4.35%)
Apr 28, 2026, 5:30 PM CET
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.30 | 8.30 | 7.92 | 7.92 | 7.92 | -4.35% | 12,782 |
| Apr 27, 2026 | 8.32 | 8.32 | 8.22 | 8.28 | 8.28 | -0.96% | 14,880 |
| Apr 24, 2026 | 8.60 | 8.60 | 8.36 | 8.36 | 8.36 | -1.65% | 19,688 |
| Apr 23, 2026 | 8.48 | 8.54 | 8.48 | 8.50 | 8.50 | 0.24% | 1,413 |
| Apr 22, 2026 | 8.44 | 8.54 | 8.38 | 8.48 | 8.48 | 1.19% | 15,656 |
| Apr 21, 2026 | 8.32 | 8.46 | 8.32 | 8.38 | 8.38 | - | 8,646 |
| Apr 20, 2026 | 8.58 | 8.58 | 8.32 | 8.38 | 8.38 | -3.90% | 23,250 |
| Apr 17, 2026 | 8.30 | 8.80 | 8.30 | 8.72 | 8.72 | 5.06% | 19,595 |
| Apr 16, 2026 | 8.44 | 8.58 | 8.30 | 8.30 | 8.30 | -1.66% | 8,252 |
| Apr 15, 2026 | 8.56 | 8.56 | 8.36 | 8.44 | 8.44 | -1.86% | 22,597 |
| Apr 14, 2026 | 8.28 | 8.64 | 8.28 | 8.60 | 8.60 | 3.37% | 6,495 |
| Apr 13, 2026 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 0.24% | 1,574 |
| Apr 10, 2026 | 8.28 | 8.56 | 8.28 | 8.30 | 8.30 | 0.24% | 21,852 |
| Apr 9, 2026 | 8.42 | 8.42 | 8.24 | 8.28 | 8.28 | -1.66% | 9,662 |
| Apr 8, 2026 | 8.18 | 8.50 | 8.18 | 8.42 | 8.42 | 7.67% | 17,026 |
| Apr 7, 2026 | 7.88 | 8.10 | 7.82 | 7.82 | 7.82 | -2.49% | 9,165 |
| Apr 2, 2026 | 8.00 | 8.04 | 7.92 | 8.02 | 8.02 | - | 10,371 |
| Apr 1, 2026 | 7.78 | 8.10 | 7.74 | 8.02 | 8.02 | 2.56% | 16,176 |
| Mar 31, 2026 | 7.70 | 7.92 | 7.70 | 7.82 | 7.82 | 0.77% | 18,859 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.68 | 7.76 | 7.76 | -0.26% | 32,592 |
| Mar 27, 2026 | 7.98 | 7.98 | 7.70 | 7.78 | 7.78 | -2.26% | 13,154 |
| Mar 26, 2026 | 8.10 | 8.14 | 7.80 | 7.96 | 7.96 | -3.63% | 13,852 |
| Mar 25, 2026 | 8.22 | 8.38 | 8.20 | 8.26 | 8.11 | 0.98% | 14,384 |
| Mar 24, 2026 | 8.48 | 8.48 | 8.18 | 8.18 | 8.03 | -3.76% | 20,331 |
| Mar 23, 2026 | 8.44 | 8.66 | 8.02 | 8.50 | 8.35 | 2.41% | 33,554 |
| Mar 20, 2026 | 8.54 | 8.68 | 8.30 | 8.30 | 8.15 | -2.58% | 20,290 |
| Mar 19, 2026 | 8.92 | 8.98 | 8.18 | 8.52 | 8.37 | -4.70% | 60,378 |
| Mar 18, 2026 | 9.00 | 9.40 | 8.94 | 8.94 | 8.78 | 0.45% | 29,476 |
| Mar 17, 2026 | 9.28 | 9.36 | 8.86 | 8.90 | 8.74 | -5.32% | 54,253 |
| Mar 16, 2026 | 9.10 | 9.44 | 9.10 | 9.40 | 9.23 | 2.17% | 26,522 |
| Mar 13, 2026 | 9.20 | 9.40 | 9.20 | 9.20 | 9.03 | -1.71% | 14,436 |
| Mar 12, 2026 | 9.00 | 9.40 | 9.00 | 9.36 | 9.19 | 4.00% | 25,025 |
| Mar 11, 2026 | 8.90 | 9.08 | 8.72 | 9.00 | 8.84 | 0.22% | 27,125 |
| Mar 10, 2026 | 8.88 | 9.16 | 8.84 | 8.98 | 8.82 | 3.70% | 18,010 |
| Mar 9, 2026 | 8.52 | 8.70 | 8.34 | 8.66 | 8.50 | - | 31,570 |
| Mar 6, 2026 | 8.84 | 8.84 | 8.50 | 8.66 | 8.50 | -1.37% | 18,927 |
| Mar 5, 2026 | 8.62 | 8.92 | 8.62 | 8.78 | 8.62 | 2.33% | 19,776 |
| Mar 4, 2026 | 8.26 | 8.60 | 8.26 | 8.58 | 8.42 | 3.12% | 30,502 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.32 | 8.32 | 8.17 | -5.45% | 23,116 |
| Mar 2, 2026 | 8.50 | 9.00 | 8.50 | 8.80 | 8.64 | -0.68% | 38,035 |
| Feb 27, 2026 | 8.78 | 8.86 | 8.68 | 8.86 | 8.70 | 1.14% | 17,785 |
| Feb 26, 2026 | 9.00 | 9.14 | 8.70 | 8.76 | 8.60 | -3.52% | 21,959 |
| Feb 25, 2026 | 9.30 | 9.34 | 8.88 | 9.08 | 8.92 | -3.81% | 50,195 |
| Feb 24, 2026 | 10.65 | 10.75 | 9.44 | 9.44 | 9.27 | -13.00% | 75,867 |
| Feb 23, 2026 | 11.30 | 11.30 | 10.85 | 10.85 | 10.65 | -3.98% | 13,814 |
| Feb 20, 2026 | 11.30 | 11.30 | 11.15 | 11.30 | 11.09 | 0.44% | 6,763 |
| Feb 19, 2026 | 11.60 | 11.60 | 11.20 | 11.25 | 11.05 | -2.60% | 11,989 |
| Feb 18, 2026 | 11.10 | 11.55 | 11.10 | 11.55 | 11.34 | 5.00% | 14,830 |
| Feb 17, 2026 | 11.00 | 11.15 | 11.00 | 11.00 | 10.80 | -1.35% | 2,869 |
| Feb 16, 2026 | 11.10 | 11.25 | 11.00 | 11.15 | 10.95 | 0.90% | 8,161 |
| Feb 13, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 10.85 | -0.45% | 2,523 |
| Feb 12, 2026 | 11.20 | 11.35 | 11.10 | 11.10 | 10.90 | -0.89% | 5,744 |
| Feb 11, 2026 | 11.60 | 11.60 | 11.20 | 11.20 | 11.00 | -2.61% | 14,993 |
| Feb 10, 2026 | 11.45 | 11.55 | 11.30 | 11.50 | 11.29 | 2.22% | 8,466 |
| Feb 9, 2026 | 11.00 | 11.25 | 10.95 | 11.25 | 11.05 | 4.17% | 7,181 |
| Feb 6, 2026 | 11.10 | 11.10 | 10.75 | 10.80 | 10.60 | -2.70% | 21,595 |
| Feb 5, 2026 | 11.65 | 11.65 | 11.05 | 11.10 | 10.90 | -3.48% | 14,872 |
| Feb 4, 2026 | 11.25 | 11.60 | 11.20 | 11.50 | 11.29 | 1.32% | 18,922 |
| Feb 3, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.14 | 0.89% | 9,020 |
| Feb 2, 2026 | 11.10 | 11.30 | 11.10 | 11.25 | 11.05 | -0.44% | 2,305 |
| Jan 30, 2026 | 11.25 | 11.50 | 11.20 | 11.30 | 11.09 | 0.89% | 14,100 |
| Jan 29, 2026 | 11.75 | 11.75 | 11.10 | 11.20 | 11.00 | -4.27% | 14,840 |
| Jan 28, 2026 | 11.80 | 11.85 | 11.70 | 11.70 | 11.49 | - | 1,996 |
| Jan 27, 2026 | 11.60 | 11.85 | 11.60 | 11.70 | 11.49 | - | 3,196 |
| Jan 26, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.49 | 0.43% | 13,877 |
| Jan 23, 2026 | 11.70 | 11.75 | 11.50 | 11.65 | 11.44 | -1.27% | 9,767 |
| Jan 22, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.59 | 3.06% | 10,905 |
| Jan 21, 2026 | 11.25 | 11.70 | 11.05 | 11.45 | 11.24 | 0.44% | 41,909 |
| Jan 20, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.19 | -2.56% | 11,120 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.40 | 11.70 | 11.49 | -2.90% | 44,223 |
| Jan 16, 2026 | 12.30 | 12.30 | 11.75 | 12.05 | 11.83 | -2.43% | 50,769 |
| Jan 15, 2026 | 12.20 | 12.40 | 12.15 | 12.35 | 12.13 | 1.23% | 21,009 |
| Jan 14, 2026 | 12.20 | 12.30 | 12.15 | 12.20 | 11.98 | 0.41% | 19,412 |
| Jan 13, 2026 | 11.90 | 12.40 | 11.70 | 12.15 | 11.93 | 0.41% | 57,254 |
| Jan 12, 2026 | 11.30 | 12.20 | 11.20 | 12.10 | 11.88 | 7.56% | 73,678 |
| Jan 9, 2026 | 11.20 | 11.30 | 11.20 | 11.25 | 11.05 | - | 15,586 |
| Jan 8, 2026 | 11.35 | 11.40 | 10.90 | 11.25 | 11.05 | 0.90% | 33,739 |
| Jan 7, 2026 | 11.00 | 11.20 | 10.70 | 11.15 | 10.95 | 1.36% | 28,258 |
| Jan 6, 2026 | 10.70 | 11.05 | 10.50 | 11.00 | 10.80 | 2.33% | 24,769 |
| Jan 5, 2026 | 10.15 | 10.80 | 10.15 | 10.75 | 10.55 | 6.44% | 25,380 |
| Dec 30, 2025 | 10.35 | 10.40 | 10.00 | 10.10 | 9.92 | -2.88% | 24,163 |
| Dec 29, 2025 | 10.35 | 10.45 | 10.30 | 10.40 | 10.21 | - | 10,232 |
| Dec 23, 2025 | 10.80 | 10.90 | 10.30 | 10.40 | 10.21 | -4.15% | 17,820 |
| Dec 22, 2025 | 10.30 | 10.85 | 10.30 | 10.85 | 10.65 | 4.83% | 13,232 |
| Dec 19, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.16 | 1.97% | 16,063 |
| Dec 18, 2025 | 10.10 | 10.20 | 10.10 | 10.15 | 9.97 | -0.49% | 3,259 |
| Dec 17, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 10.01 | 0.99% | 15,610 |
| Dec 16, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 9.92 | 4.34% | 22,176 |
| Dec 15, 2025 | 10.10 | 10.35 | 9.68 | 9.68 | 9.50 | -4.63% | 24,198 |
| Dec 12, 2025 | 10.25 | 10.30 | 10.00 | 10.15 | 9.97 | -1.46% | 12,512 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.15 | 10.30 | 10.11 | 0.49% | 8,099 |
| Dec 10, 2025 | 9.82 | 10.40 | 9.82 | 10.25 | 10.06 | 4.17% | 22,435 |
| Dec 9, 2025 | 9.50 | 9.84 | 9.48 | 9.84 | 9.66 | 2.50% | 29,101 |
| Dec 8, 2025 | 9.50 | 9.64 | 9.46 | 9.60 | 9.43 | 1.27% | 47,057 |
| Dec 5, 2025 | 9.30 | 9.48 | 9.24 | 9.48 | 9.31 | 1.94% | 15,460 |
| Dec 4, 2025 | 8.60 | 9.34 | 8.60 | 9.30 | 9.13 | 8.39% | 42,490 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.46 | 8.58 | 8.42 | - | 10,599 |
| Dec 2, 2025 | 8.72 | 8.72 | 8.52 | 8.58 | 8.42 | -2.05% | 12,287 |
| Dec 1, 2025 | 8.96 | 9.02 | 8.74 | 8.76 | 8.60 | -2.88% | 12,568 |
| Nov 28, 2025 | 8.72 | 9.02 | 8.70 | 9.02 | 8.86 | 3.68% | 20,428 |