BELIMO Holding AG (SWX:BEAN)
Switzerland
· Delayed Price · Currency is CHF 714.00
-7.00 (-0.97%)
Apr 28, 2026, 5:30 PM CET
BELIMO Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 726.00 | 729.50 | 717.50 | 721.00 | 721.00 | -0.69% | 24,155 |
| Apr 24, 2026 | 707.00 | 728.00 | 707.00 | 726.00 | 726.00 | 0.76% | 69,369 |
| Apr 23, 2026 | 710.00 | 720.50 | 704.00 | 720.50 | 720.50 | 0.77% | 20,775 |
| Apr 22, 2026 | 726.00 | 731.50 | 711.50 | 715.00 | 715.00 | -1.31% | 20,889 |
| Apr 21, 2026 | 733.50 | 736.00 | 717.00 | 724.50 | 724.50 | -0.75% | 21,358 |
| Apr 20, 2026 | 751.00 | 755.00 | 728.00 | 730.00 | 730.00 | -5.07% | 31,739 |
| Apr 17, 2026 | 736.00 | 781.00 | 734.50 | 769.00 | 769.00 | 4.70% | 103,644 |
| Apr 16, 2026 | 734.50 | 747.00 | 730.00 | 734.50 | 734.50 | 0.69% | 25,964 |
| Apr 15, 2026 | 731.00 | 746.00 | 726.50 | 729.50 | 729.50 | -0.27% | 40,708 |
| Apr 14, 2026 | 735.00 | 747.00 | 731.50 | 731.50 | 731.50 | 0.97% | 38,350 |
| Apr 13, 2026 | 700.50 | 731.50 | 695.00 | 724.50 | 724.50 | 2.33% | 28,941 |
| Apr 10, 2026 | 684.50 | 710.00 | 684.50 | 708.00 | 708.00 | 3.89% | 32,830 |
| Apr 9, 2026 | 692.00 | 695.00 | 673.50 | 681.50 | 681.50 | -1.59% | 22,346 |
| Apr 8, 2026 | 694.50 | 694.50 | 672.00 | 692.50 | 692.50 | 9.66% | 52,392 |
| Apr 7, 2026 | 647.50 | 656.00 | 630.50 | 631.50 | 631.50 | -2.47% | 22,763 |
| Apr 2, 2026 | 642.00 | 652.50 | 632.00 | 647.50 | 647.50 | -2.04% | 23,632 |
| Apr 1, 2026 | 665.00 | 665.00 | 646.00 | 661.00 | 661.00 | 4.01% | 30,252 |
| Mar 31, 2026 | 624.50 | 639.50 | 618.50 | 635.50 | 635.50 | 1.60% | 31,800 |
| Mar 30, 2026 | 624.00 | 637.00 | 617.50 | 625.50 | 625.50 | -0.16% | 21,344 |
| Mar 27, 2026 | 643.50 | 643.50 | 624.00 | 626.50 | 626.50 | -2.87% | 22,816 |
| Mar 26, 2026 | 657.00 | 657.00 | 637.50 | 645.00 | 645.00 | -2.05% | 35,093 |
| Mar 25, 2026 | 640.50 | 664.50 | 637.50 | 658.50 | 658.50 | 2.81% | 69,482 |
| Mar 24, 2026 | 650.00 | 656.50 | 640.50 | 640.50 | 630.50 | -2.66% | 33,142 |
| Mar 23, 2026 | 614.50 | 662.50 | 608.50 | 658.00 | 647.73 | 5.53% | 42,336 |
| Mar 20, 2026 | 645.50 | 650.50 | 623.50 | 623.50 | 613.77 | -1.66% | 49,365 |
| Mar 19, 2026 | 669.00 | 669.00 | 630.00 | 634.00 | 624.10 | -5.93% | 38,638 |
| Mar 18, 2026 | 684.50 | 697.50 | 672.00 | 674.00 | 663.48 | -0.15% | 40,919 |
| Mar 17, 2026 | 682.00 | 683.00 | 672.00 | 675.00 | 664.46 | -1.32% | 37,703 |
| Mar 16, 2026 | 696.50 | 699.00 | 682.00 | 684.00 | 673.32 | -1.87% | 14,761 |
| Mar 13, 2026 | 697.50 | 707.00 | 691.50 | 697.00 | 686.12 | -0.57% | 23,836 |
| Mar 12, 2026 | 717.50 | 720.00 | 699.50 | 701.00 | 690.06 | -2.03% | 29,173 |
| Mar 11, 2026 | 706.50 | 726.50 | 699.00 | 715.50 | 704.33 | 0.49% | 30,154 |
| Mar 10, 2026 | 727.50 | 727.50 | 695.50 | 712.00 | 700.88 | 3.87% | 39,875 |
| Mar 9, 2026 | 661.00 | 686.50 | 654.50 | 685.50 | 674.80 | -0.51% | 22,408 |
| Mar 6, 2026 | 709.50 | 716.00 | 689.00 | 689.00 | 678.24 | -2.96% | 21,263 |
| Mar 5, 2026 | 728.00 | 729.50 | 710.00 | 710.00 | 698.91 | -2.67% | 16,064 |
| Mar 4, 2026 | 733.00 | 740.50 | 720.00 | 729.50 | 718.11 | -0.27% | 20,002 |
| Mar 3, 2026 | 762.00 | 762.00 | 716.00 | 731.50 | 720.08 | -4.13% | 24,006 |
| Mar 2, 2026 | 760.00 | 767.50 | 744.50 | 763.00 | 751.09 | -1.17% | 25,820 |
| Feb 27, 2026 | 782.00 | 790.50 | 772.00 | 772.00 | 759.95 | -0.77% | 66,306 |
| Feb 26, 2026 | 806.00 | 806.00 | 762.50 | 778.00 | 765.85 | -3.89% | 33,450 |
| Feb 25, 2026 | 822.50 | 842.00 | 808.00 | 809.50 | 796.86 | -0.43% | 41,260 |
| Feb 24, 2026 | 830.00 | 838.50 | 800.50 | 813.00 | 800.31 | -1.39% | 27,801 |
| Feb 23, 2026 | 870.00 | 870.00 | 808.00 | 824.50 | 811.63 | -9.99% | 69,455 |
| Feb 20, 2026 | 899.00 | 920.00 | 890.50 | 916.00 | 901.70 | 2.40% | 24,272 |
| Feb 19, 2026 | 896.50 | 898.00 | 880.50 | 894.50 | 880.53 | -0.56% | 18,965 |
| Feb 18, 2026 | 881.00 | 903.50 | 877.00 | 899.50 | 885.46 | 1.64% | 14,148 |
| Feb 17, 2026 | 872.00 | 885.50 | 860.00 | 885.00 | 871.18 | 0.63% | 12,847 |
| Feb 16, 2026 | 880.50 | 887.00 | 876.00 | 879.50 | 865.77 | -0.06% | 9,943 |
| Feb 13, 2026 | 883.00 | 886.50 | 869.00 | 880.00 | 866.26 | 0.06% | 24,257 |
| Feb 12, 2026 | 896.50 | 904.50 | 879.50 | 879.50 | 865.77 | -1.46% | 13,016 |
| Feb 11, 2026 | 869.50 | 901.50 | 851.50 | 892.50 | 878.57 | 2.88% | 25,032 |
| Feb 10, 2026 | 868.00 | 868.00 | 855.50 | 867.50 | 853.96 | -0.29% | 11,376 |
| Feb 9, 2026 | 860.00 | 870.00 | 850.50 | 870.00 | 856.42 | 1.81% | 16,876 |
| Feb 6, 2026 | 839.00 | 855.00 | 825.00 | 854.50 | 841.16 | 1.73% | 18,828 |
| Feb 5, 2026 | 833.50 | 853.00 | 833.50 | 840.00 | 826.89 | 1.02% | 17,063 |
| Feb 4, 2026 | 841.00 | 841.50 | 821.00 | 831.50 | 818.52 | -0.95% | 17,224 |
| Feb 3, 2026 | 855.00 | 861.50 | 827.00 | 839.50 | 826.39 | -1.06% | 13,132 |
| Feb 2, 2026 | 834.00 | 848.50 | 817.00 | 848.50 | 835.25 | 0.41% | 17,297 |
| Jan 30, 2026 | 842.50 | 851.00 | 838.00 | 845.00 | 831.81 | 0.72% | 10,801 |
| Jan 29, 2026 | 842.50 | 843.50 | 826.50 | 839.00 | 825.90 | -0.18% | 16,541 |
| Jan 28, 2026 | 872.00 | 878.00 | 830.00 | 840.50 | 827.38 | -2.89% | 21,024 |
| Jan 27, 2026 | 874.00 | 880.00 | 858.00 | 865.50 | 851.99 | -0.97% | 14,204 |
| Jan 26, 2026 | 875.50 | 880.50 | 872.00 | 874.00 | 860.35 | -0.51% | 9,859 |
| Jan 23, 2026 | 870.00 | 879.50 | 865.50 | 878.50 | 864.78 | 0.06% | 14,950 |
| Jan 22, 2026 | 893.50 | 893.50 | 870.50 | 878.00 | 864.29 | -0.79% | 12,606 |
| Jan 21, 2026 | 875.50 | 904.00 | 875.50 | 885.00 | 871.18 | 0.68% | 32,385 |
| Jan 20, 2026 | 867.00 | 890.00 | 850.00 | 879.00 | 865.28 | 0.29% | 20,911 |
| Jan 19, 2026 | 882.00 | 921.00 | 875.50 | 876.50 | 862.82 | -1.68% | 30,244 |
| Jan 16, 2026 | 896.00 | 910.00 | 889.00 | 891.50 | 877.58 | -0.56% | 22,969 |
| Jan 15, 2026 | 844.50 | 899.00 | 844.50 | 896.50 | 882.50 | 6.66% | 26,620 |
| Jan 14, 2026 | 831.00 | 843.00 | 829.50 | 840.50 | 827.38 | 1.51% | 21,939 |
| Jan 13, 2026 | 835.50 | 835.50 | 817.50 | 828.00 | 815.07 | -0.90% | 16,172 |
| Jan 12, 2026 | 840.00 | 845.00 | 825.50 | 835.50 | 822.46 | -0.18% | 13,784 |
| Jan 9, 2026 | 816.50 | 837.00 | 810.50 | 837.00 | 823.93 | 2.26% | 15,398 |
| Jan 8, 2026 | 826.00 | 830.00 | 810.50 | 818.50 | 805.72 | -1.09% | 16,463 |
| Jan 7, 2026 | 822.00 | 827.50 | 796.00 | 827.50 | 814.58 | 2.48% | 21,733 |
| Jan 6, 2026 | 816.50 | 816.50 | 797.50 | 807.50 | 794.89 | -0.98% | 20,365 |
| Jan 5, 2026 | 804.50 | 815.50 | 788.00 | 815.50 | 802.77 | 4.42% | 30,379 |
| Dec 30, 2025 | 772.50 | 781.00 | 767.50 | 781.00 | 768.81 | 0.90% | 26,844 |
| Dec 29, 2025 | 775.00 | 778.50 | 763.00 | 774.00 | 761.92 | -0.83% | 15,460 |
| Dec 23, 2025 | 781.50 | 782.00 | 774.00 | 780.50 | 768.31 | -0.26% | 9,514 |
| Dec 22, 2025 | 780.00 | 783.00 | 769.50 | 782.50 | 770.28 | 0.38% | 8,017 |
| Dec 19, 2025 | 776.50 | 782.50 | 766.50 | 779.50 | 767.33 | 1.50% | 37,521 |
| Dec 18, 2025 | 778.00 | 780.50 | 760.00 | 768.00 | 756.01 | -1.41% | 33,654 |
| Dec 17, 2025 | 790.00 | 793.00 | 778.00 | 779.00 | 766.84 | -0.89% | 18,373 |
| Dec 16, 2025 | 774.00 | 789.00 | 773.00 | 786.00 | 773.73 | -0.13% | 17,383 |
| Dec 15, 2025 | 789.00 | 789.00 | 778.50 | 787.00 | 774.71 | 0.06% | 14,794 |
| Dec 12, 2025 | 788.50 | 808.50 | 779.50 | 786.50 | 774.22 | 0.25% | 15,834 |
| Dec 11, 2025 | 810.50 | 810.50 | 784.50 | 784.50 | 772.25 | -3.15% | 11,773 |
| Dec 10, 2025 | 780.00 | 810.00 | 774.00 | 810.00 | 797.35 | 4.72% | 30,684 |
| Dec 9, 2025 | 779.50 | 785.50 | 763.00 | 773.50 | 761.42 | -1.15% | 20,943 |
| Dec 8, 2025 | 797.00 | 797.00 | 775.00 | 782.50 | 770.28 | 0.71% | 12,281 |
| Dec 5, 2025 | 782.00 | 792.00 | 772.50 | 777.00 | 764.87 | 0.06% | 16,317 |
| Dec 4, 2025 | 783.50 | 789.50 | 772.50 | 776.50 | 764.38 | -0.19% | 17,023 |
| Dec 3, 2025 | 776.00 | 790.50 | 771.50 | 778.00 | 765.85 | 0.32% | 16,925 |
| Dec 2, 2025 | 774.00 | 780.00 | 769.00 | 775.50 | 763.39 | 0.13% | 11,472 |
| Dec 1, 2025 | 781.00 | 781.00 | 770.00 | 774.50 | 762.41 | -1.40% | 10,634 |
| Nov 28, 2025 | 783.00 | 787.50 | 780.00 | 785.50 | 773.24 | -0.44% | 14,948 |
| Nov 27, 2025 | 781.50 | 793.00 | 779.50 | 789.00 | 776.68 | 1.15% | 16,845 |