BELIMO Holding AG (SWX:BEAN)
Switzerland
· Delayed Price · Currency is CHF 777.00
+0.50 (0.06%)
At close: Dec 5, 2025
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 782.00 | 792.00 | 772.50 | 777.00 | 777.00 | 0.06% | 16,317 |
| Dec 4, 2025 | 783.50 | 789.50 | 772.50 | 776.50 | 776.50 | -0.19% | 17,023 |
| Dec 3, 2025 | 776.00 | 790.50 | 771.50 | 778.00 | 778.00 | 0.32% | 16,925 |
| Dec 2, 2025 | 774.00 | 780.00 | 769.00 | 775.50 | 775.50 | 0.13% | 11,472 |
| Dec 1, 2025 | 781.00 | 781.00 | 770.00 | 774.50 | 774.50 | -1.40% | 10,634 |
| Nov 28, 2025 | 783.00 | 787.50 | 780.00 | 785.50 | 785.50 | -0.44% | 14,948 |
| Nov 27, 2025 | 781.50 | 793.00 | 779.50 | 789.00 | 789.00 | 1.15% | 16,845 |
| Nov 26, 2025 | 766.50 | 780.50 | 761.50 | 780.00 | 780.00 | 2.43% | 21,937 |
| Nov 25, 2025 | 763.00 | 775.00 | 748.50 | 761.50 | 761.50 | -0.33% | 22,849 |
| Nov 24, 2025 | 768.50 | 774.50 | 759.00 | 764.00 | 764.00 | 1.33% | 102,272 |
| Nov 21, 2025 | 756.00 | 769.00 | 750.50 | 754.00 | 754.00 | -3.02% | 27,364 |
| Nov 20, 2025 | 818.00 | 818.00 | 777.50 | 777.50 | 777.50 | 3.05% | 22,853 |
| Nov 19, 2025 | 744.00 | 769.00 | 742.00 | 754.50 | 754.50 | 1.62% | 27,522 |
| Nov 18, 2025 | 755.00 | 767.50 | 742.50 | 742.50 | 742.50 | -3.57% | 33,477 |
| Nov 17, 2025 | 784.50 | 789.50 | 770.00 | 770.00 | 770.00 | -1.72% | 15,705 |
| Nov 14, 2025 | 786.50 | 795.00 | 773.50 | 783.50 | 783.50 | -0.89% | 20,602 |
| Nov 13, 2025 | 815.00 | 824.50 | 790.50 | 790.50 | 790.50 | -4.70% | 22,583 |
| Nov 12, 2025 | 815.50 | 833.00 | 815.00 | 829.50 | 829.50 | 1.53% | 23,261 |
| Nov 11, 2025 | 801.50 | 825.00 | 800.00 | 817.00 | 817.00 | 4.54% | 26,363 |
| Nov 10, 2025 | 790.50 | 795.00 | 781.00 | 781.50 | 781.50 | -0.51% | 20,408 |
| Nov 7, 2025 | 791.00 | 799.00 | 781.00 | 785.50 | 785.50 | -0.51% | 15,002 |
| Nov 6, 2025 | 808.50 | 811.50 | 783.00 | 789.50 | 789.50 | -2.89% | 28,456 |
| Nov 5, 2025 | 829.00 | 833.00 | 802.50 | 813.00 | 813.00 | -1.93% | 24,684 |
| Nov 4, 2025 | 859.50 | 865.50 | 806.00 | 829.00 | 829.00 | -4.71% | 31,020 |
| Nov 3, 2025 | 866.00 | 874.50 | 861.00 | 870.00 | 870.00 | 0.46% | 20,693 |
| Oct 31, 2025 | 863.50 | 872.00 | 863.00 | 866.00 | 866.00 | 0.35% | 22,636 |
| Oct 30, 2025 | 851.50 | 867.00 | 849.00 | 863.00 | 863.00 | 0.70% | 14,176 |
| Oct 29, 2025 | 852.50 | 862.50 | 844.50 | 857.00 | 857.00 | 1.18% | 18,108 |
| Oct 28, 2025 | 847.50 | 851.00 | 837.50 | 847.00 | 847.00 | -1.05% | 13,836 |
| Oct 27, 2025 | 866.00 | 871.50 | 851.50 | 856.00 | 856.00 | -0.23% | 20,511 |
| Oct 24, 2025 | 838.00 | 859.50 | 830.50 | 858.00 | 858.00 | 3.13% | 27,391 |
| Oct 23, 2025 | 802.50 | 835.00 | 801.00 | 832.00 | 832.00 | 2.34% | 23,623 |
| Oct 22, 2025 | 808.50 | 827.00 | 801.50 | 813.00 | 813.00 | 0.81% | 15,074 |
| Oct 21, 2025 | 809.50 | 812.00 | 798.00 | 806.50 | 806.50 | 0.50% | 13,839 |
| Oct 20, 2025 | 808.50 | 808.50 | 797.50 | 802.50 | 802.50 | 0.19% | 14,578 |
| Oct 17, 2025 | 798.50 | 813.00 | 793.50 | 801.00 | 801.00 | -0.74% | 17,208 |
| Oct 16, 2025 | 793.50 | 810.00 | 790.00 | 807.00 | 807.00 | 0.88% | 18,276 |
| Oct 15, 2025 | 801.50 | 801.50 | 793.50 | 800.00 | 800.00 | 0.69% | 17,430 |
| Oct 14, 2025 | 796.50 | 802.50 | 788.00 | 794.50 | 794.50 | -0.50% | 22,742 |
| Oct 13, 2025 | 804.00 | 809.00 | 797.00 | 798.50 | 798.50 | -0.50% | 10,120 |
| Oct 10, 2025 | 796.50 | 814.50 | 790.50 | 802.50 | 802.50 | 0.31% | 16,913 |
| Oct 9, 2025 | 792.00 | 805.50 | 792.00 | 800.00 | 800.00 | 1.07% | 15,620 |
| Oct 8, 2025 | 822.50 | 822.50 | 791.00 | 791.50 | 791.50 | -3.12% | 18,691 |
| Oct 7, 2025 | 820.00 | 830.00 | 816.00 | 817.00 | 817.00 | -0.91% | 11,062 |
| Oct 6, 2025 | 809.50 | 824.50 | 802.00 | 824.50 | 824.50 | 1.92% | 22,609 |
| Oct 3, 2025 | 826.50 | 828.00 | 800.00 | 809.00 | 809.00 | -2.12% | 22,132 |
| Oct 2, 2025 | 830.50 | 849.00 | 826.50 | 826.50 | 826.50 | - | 17,627 |
| Oct 1, 2025 | 827.50 | 833.00 | 820.00 | 826.50 | 826.50 | -0.60% | 25,764 |
| Sep 30, 2025 | 821.00 | 831.50 | 819.00 | 831.50 | 831.50 | 0.91% | 17,675 |
| Sep 29, 2025 | 823.00 | 827.50 | 819.00 | 824.00 | 824.00 | 0.92% | 17,714 |
| Sep 26, 2025 | 820.00 | 824.50 | 809.00 | 816.50 | 816.50 | 0.25% | 13,355 |
| Sep 25, 2025 | 845.00 | 847.00 | 800.00 | 814.50 | 814.50 | -5.73% | 29,650 |
| Sep 24, 2025 | 859.50 | 866.00 | 850.00 | 864.00 | 864.00 | 0.82% | 27,752 |
| Sep 23, 2025 | 850.50 | 869.50 | 850.50 | 857.00 | 857.00 | 1.12% | 23,517 |
| Sep 22, 2025 | 839.00 | 847.50 | 831.50 | 847.50 | 847.50 | 1.13% | 21,380 |
| Sep 19, 2025 | 853.00 | 853.00 | 830.00 | 838.00 | 838.00 | -1.35% | 110,556 |
| Sep 18, 2025 | 839.50 | 863.00 | 836.00 | 849.50 | 849.50 | 0.95% | 25,444 |
| Sep 17, 2025 | 872.00 | 878.00 | 838.50 | 841.50 | 841.50 | -3.16% | 34,487 |
| Sep 16, 2025 | 884.00 | 894.00 | 869.00 | 869.00 | 869.00 | -1.70% | 24,827 |
| Sep 15, 2025 | 853.00 | 884.00 | 846.50 | 884.00 | 884.00 | 4.00% | 34,566 |
| Sep 12, 2025 | 859.00 | 862.00 | 848.00 | 850.00 | 850.00 | -0.82% | 19,108 |
| Sep 11, 2025 | 858.50 | 861.50 | 848.00 | 857.00 | 857.00 | -0.70% | 19,978 |
| Sep 10, 2025 | 828.00 | 868.00 | 828.00 | 863.00 | 863.00 | 5.12% | 34,257 |
| Sep 9, 2025 | 823.50 | 828.00 | 817.00 | 821.00 | 821.00 | -0.30% | 15,961 |
| Sep 8, 2025 | 837.50 | 839.50 | 823.00 | 823.50 | 823.50 | -0.96% | 21,066 |
| Sep 5, 2025 | 836.00 | 842.50 | 831.50 | 831.50 | 831.50 | -0.66% | 22,043 |
| Sep 4, 2025 | 831.00 | 838.50 | 828.00 | 837.00 | 837.00 | 0.97% | 27,583 |
| Sep 3, 2025 | 837.00 | 840.00 | 817.00 | 829.00 | 829.00 | 0.06% | 27,800 |
| Sep 2, 2025 | 860.50 | 861.50 | 804.50 | 828.50 | 828.50 | -4.22% | 32,432 |
| Sep 1, 2025 | 877.00 | 882.00 | 862.50 | 865.00 | 865.00 | -1.70% | 16,076 |
| Aug 29, 2025 | 887.50 | 899.00 | 877.50 | 880.00 | 880.00 | -0.73% | 29,158 |
| Aug 28, 2025 | 887.50 | 894.00 | 874.50 | 886.50 | 886.50 | -0.28% | 21,530 |
| Aug 27, 2025 | 891.00 | 891.00 | 869.00 | 889.00 | 889.00 | -0.61% | 16,455 |
| Aug 26, 2025 | 881.00 | 899.00 | 881.00 | 894.50 | 894.50 | 1.02% | 521,654 |
| Aug 25, 2025 | 889.50 | 893.00 | 884.00 | 885.50 | 885.50 | -0.62% | 15,815 |
| Aug 22, 2025 | 898.50 | 901.50 | 887.50 | 891.00 | 891.00 | -0.83% | 15,284 |
| Aug 21, 2025 | 905.50 | 911.50 | 896.50 | 898.50 | 898.50 | 0.50% | 16,525 |
| Aug 20, 2025 | 886.00 | 903.00 | 873.50 | 894.00 | 894.00 | -0.06% | 25,111 |
| Aug 19, 2025 | 895.00 | 902.50 | 883.50 | 894.50 | 894.50 | 0.22% | 19,000 |
| Aug 18, 2025 | 899.50 | 900.50 | 889.50 | 892.50 | 892.50 | -0.67% | 11,774 |
| Aug 15, 2025 | 913.00 | 914.00 | 891.50 | 898.50 | 898.50 | -0.94% | 19,705 |
| Aug 14, 2025 | 906.50 | 917.00 | 903.00 | 907.00 | 907.00 | 0.44% | 25,461 |
| Aug 13, 2025 | 927.50 | 931.50 | 897.50 | 903.00 | 903.00 | -1.74% | 20,732 |
| Aug 12, 2025 | 923.00 | 924.00 | 909.50 | 919.00 | 919.00 | -0.38% | 21,626 |
| Aug 11, 2025 | 930.00 | 935.00 | 917.00 | 922.50 | 922.50 | -0.59% | 16,347 |
| Aug 8, 2025 | 927.00 | 933.00 | 923.00 | 928.00 | 928.00 | -0.11% | 15,138 |
| Aug 7, 2025 | 921.50 | 938.00 | 921.50 | 929.00 | 929.00 | 0.76% | 25,943 |
| Aug 6, 2025 | 935.00 | 941.00 | 917.00 | 922.00 | 922.00 | -1.13% | 19,450 |
| Aug 5, 2025 | 939.50 | 950.50 | 927.00 | 932.50 | 932.50 | -0.69% | 24,455 |
| Aug 4, 2025 | 900.00 | 942.00 | 884.50 | 939.00 | 939.00 | -1.52% | 31,480 |
| Jul 31, 2025 | 937.00 | 959.50 | 937.00 | 953.50 | 953.50 | 2.09% | 18,255 |
| Jul 30, 2025 | 930.50 | 940.00 | 923.00 | 934.00 | 934.00 | 0.70% | 19,794 |
| Jul 29, 2025 | 917.50 | 927.50 | 911.50 | 927.50 | 927.50 | 0.92% | 30,027 |
| Jul 28, 2025 | 920.50 | 927.00 | 914.00 | 919.00 | 919.00 | 0.49% | 18,166 |
| Jul 25, 2025 | 924.50 | 930.00 | 911.00 | 914.50 | 914.50 | -0.97% | 13,535 |
| Jul 24, 2025 | 917.50 | 937.00 | 914.50 | 923.50 | 923.50 | 1.37% | 18,774 |
| Jul 23, 2025 | 910.00 | 918.50 | 904.50 | 911.00 | 911.00 | 0.28% | 20,752 |
| Jul 22, 2025 | 909.50 | 931.50 | 902.00 | 908.50 | 908.50 | 0.89% | 31,585 |
| Jul 21, 2025 | 975.00 | 975.00 | 898.50 | 900.50 | 900.50 | 1.12% | 36,289 |
| Jul 18, 2025 | 890.50 | 896.50 | 876.00 | 890.50 | 890.50 | -0.28% | 52,527 |