Bell Food Group AG (SWX:BELL)
Switzerland
· Delayed Price · Currency is CHF 209.50
-0.50 (-0.24%)
At close: Mar 6, 2026
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 209.00 | 211.50 | 208.50 | 209.50 | 209.50 | -0.24% | 5,050 |
| Mar 5, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 4,024 |
| Mar 4, 2026 | 211.50 | 212.50 | 209.00 | 212.00 | 212.00 | 0.47% | 5,811 |
| Mar 3, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | -1.17% | 7,713 |
| Mar 2, 2026 | 214.50 | 216.00 | 210.50 | 213.50 | 213.50 | -1.16% | 18,155 |
| Feb 27, 2026 | 210.00 | 216.00 | 209.00 | 216.00 | 216.00 | 2.61% | 20,241 |
| Feb 26, 2026 | 212.00 | 213.00 | 210.50 | 210.50 | 210.50 | -1.17% | 10,593 |
| Feb 25, 2026 | 215.00 | 216.50 | 211.50 | 213.00 | 213.00 | -1.62% | 5,821 |
| Feb 24, 2026 | 214.00 | 218.50 | 210.00 | 216.50 | 216.50 | 1.17% | 17,549 |
| Feb 23, 2026 | 212.00 | 217.00 | 212.00 | 214.00 | 214.00 | 0.71% | 11,770 |
| Feb 20, 2026 | 210.00 | 215.00 | 209.00 | 212.50 | 212.50 | 0.71% | 13,263 |
| Feb 19, 2026 | 211.00 | 213.00 | 210.50 | 211.00 | 211.00 | - | 9,595 |
| Feb 18, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | - | 2,486 |
| Feb 17, 2026 | 213.50 | 214.50 | 210.50 | 211.00 | 211.00 | -0.71% | 5,539 |
| Feb 16, 2026 | 220.00 | 220.00 | 212.50 | 212.50 | 212.50 | -2.07% | 4,565 |
| Feb 13, 2026 | 218.00 | 218.50 | 216.00 | 217.00 | 217.00 | -0.23% | 3,024 |
| Feb 12, 2026 | 220.00 | 220.00 | 208.00 | 217.50 | 217.50 | -0.68% | 7,112 |
| Feb 11, 2026 | 222.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.45% | 4,246 |
| Feb 10, 2026 | 219.50 | 220.00 | 217.00 | 220.00 | 220.00 | 1.15% | 5,262 |
| Feb 9, 2026 | 222.00 | 222.00 | 217.00 | 217.50 | 217.50 | -0.46% | 3,375 |
| Feb 6, 2026 | 218.00 | 220.00 | 216.00 | 218.50 | 218.50 | - | 7,063 |
| Feb 5, 2026 | 219.00 | 220.00 | 217.50 | 218.50 | 218.50 | -0.46% | 3,240 |
| Feb 4, 2026 | 221.00 | 221.00 | 217.00 | 219.50 | 219.50 | - | 4,579 |
| Feb 3, 2026 | 225.50 | 225.50 | 219.00 | 219.50 | 219.50 | -1.79% | 6,354 |
| Feb 2, 2026 | 224.50 | 225.50 | 221.00 | 223.50 | 223.50 | 0.68% | 11,153 |
| Jan 30, 2026 | 222.50 | 222.50 | 220.00 | 222.00 | 222.00 | 0.23% | 12,397 |
| Jan 29, 2026 | 221.50 | 223.00 | 219.00 | 221.50 | 221.50 | - | 12,028 |
| Jan 28, 2026 | 221.00 | 222.00 | 219.50 | 221.50 | 221.50 | -0.23% | 9,385 |
| Jan 27, 2026 | 221.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.68% | 2,138 |
| Jan 26, 2026 | 223.00 | 223.00 | 217.50 | 220.50 | 220.50 | - | 10,224 |
| Jan 23, 2026 | 224.00 | 224.00 | 219.50 | 220.50 | 220.50 | -0.45% | 6,629 |
| Jan 22, 2026 | 221.00 | 223.50 | 220.00 | 221.50 | 221.50 | 0.68% | 11,566 |
| Jan 21, 2026 | 221.00 | 221.50 | 219.00 | 220.00 | 220.00 | - | 7,306 |
| Jan 20, 2026 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.45% | 10,453 |
| Jan 19, 2026 | 219.00 | 221.50 | 218.50 | 221.00 | 221.00 | - | 4,701 |
| Jan 16, 2026 | 222.00 | 222.00 | 219.50 | 221.00 | 221.00 | - | 2,351 |
| Jan 15, 2026 | 221.50 | 222.50 | 219.00 | 221.00 | 221.00 | 0.23% | 11,847 |
| Jan 14, 2026 | 222.00 | 222.00 | 219.00 | 220.50 | 220.50 | - | 5,447 |
| Jan 13, 2026 | 221.50 | 222.00 | 218.00 | 220.50 | 220.50 | 0.23% | 2,687 |
| Jan 12, 2026 | 221.50 | 222.00 | 218.00 | 220.00 | 220.00 | 0.23% | 3,603 |
| Jan 9, 2026 | 220.50 | 221.00 | 219.00 | 219.50 | 219.50 | -1.13% | 2,374 |
| Jan 8, 2026 | 220.00 | 222.00 | 218.50 | 222.00 | 222.00 | 0.91% | 1,685 |
| Jan 7, 2026 | 220.50 | 222.00 | 218.50 | 220.00 | 220.00 | - | 3,895 |
| Jan 6, 2026 | 217.00 | 220.50 | 217.00 | 220.00 | 220.00 | 1.38% | 9,306 |
| Jan 5, 2026 | 221.00 | 221.00 | 216.00 | 217.00 | 217.00 | -2.91% | 4,757 |
| Dec 30, 2025 | 224.50 | 224.50 | 221.50 | 223.50 | 223.50 | -0.22% | 816 |
| Dec 29, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.82% | 2,711 |
| Dec 23, 2025 | 224.00 | 226.00 | 219.50 | 220.00 | 220.00 | -1.35% | 3,430 |
| Dec 22, 2025 | 219.00 | 223.00 | 218.00 | 223.00 | 223.00 | 1.36% | 2,858 |
| Dec 19, 2025 | 223.50 | 224.00 | 219.50 | 220.00 | 220.00 | -1.35% | 10,528 |
| Dec 18, 2025 | 221.00 | 223.00 | 219.50 | 223.00 | 223.00 | 1.36% | 3,918 |
| Dec 17, 2025 | 219.00 | 221.50 | 219.00 | 220.00 | 220.00 | - | 1,563 |
| Dec 16, 2025 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.23% | 1,184 |
| Dec 15, 2025 | 224.00 | 224.00 | 219.50 | 220.50 | 220.50 | -0.68% | 1,115 |
| Dec 12, 2025 | 218.00 | 223.00 | 217.00 | 222.00 | 222.00 | 2.07% | 2,771 |
| Dec 11, 2025 | 222.00 | 222.00 | 215.00 | 217.50 | 217.50 | -1.81% | 3,563 |
| Dec 10, 2025 | 220.00 | 222.00 | 220.00 | 221.50 | 221.50 | 0.23% | 1,465 |
| Dec 9, 2025 | 222.00 | 223.00 | 220.50 | 221.00 | 221.00 | -0.90% | 1,476 |
| Dec 8, 2025 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | 0.45% | 1,226 |
| Dec 5, 2025 | 224.50 | 224.50 | 220.00 | 222.00 | 222.00 | -1.11% | 1,408 |
| Dec 4, 2025 | 225.00 | 225.00 | 221.00 | 224.50 | 224.50 | - | 1,967 |
| Dec 3, 2025 | 239.00 | 239.00 | 220.00 | 224.50 | 224.50 | 2.05% | 2,565 |
| Dec 2, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,970 |
| Dec 1, 2025 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | -2.40% | 2,350 |
| Nov 28, 2025 | 230.00 | 230.00 | 225.50 | 229.50 | 229.50 | 0.66% | 3,045 |
| Nov 27, 2025 | 226.50 | 229.50 | 226.00 | 228.00 | 228.00 | 0.66% | 2,256 |
| Nov 26, 2025 | 228.00 | 228.00 | 226.50 | 226.50 | 226.50 | -0.66% | 903 |
| Nov 25, 2025 | 229.00 | 229.00 | 224.50 | 228.00 | 228.00 | 0.66% | 991 |
| Nov 24, 2025 | 229.50 | 231.50 | 226.00 | 226.50 | 226.50 | -1.09% | 1,439 |
| Nov 21, 2025 | 226.00 | 229.50 | 226.00 | 229.00 | 229.00 | 0.88% | 1,138 |
| Nov 20, 2025 | 228.50 | 229.00 | 225.50 | 227.00 | 227.00 | 0.22% | 1,035 |
| Nov 19, 2025 | 224.00 | 230.00 | 223.50 | 226.50 | 226.50 | 1.57% | 1,965 |
| Nov 18, 2025 | 227.00 | 227.00 | 221.50 | 223.00 | 223.00 | -1.11% | 1,435 |
| Nov 17, 2025 | 222.00 | 226.50 | 220.00 | 225.50 | 225.50 | 2.27% | 3,052 |
| Nov 14, 2025 | 224.50 | 225.00 | 216.00 | 220.50 | 220.50 | -2.00% | 6,912 |
| Nov 13, 2025 | 226.00 | 228.00 | 224.00 | 225.00 | 225.00 | -0.22% | 607 |
| Nov 12, 2025 | 224.50 | 226.00 | 222.00 | 225.50 | 225.50 | 1.12% | 1,218 |
| Nov 11, 2025 | 224.00 | 226.00 | 221.00 | 223.00 | 223.00 | -0.45% | 1,623 |
| Nov 10, 2025 | 226.50 | 229.00 | 223.00 | 224.00 | 224.00 | -0.67% | 1,483 |
| Nov 7, 2025 | 227.50 | 228.50 | 223.00 | 225.50 | 225.50 | 0.45% | 1,474 |
| Nov 6, 2025 | 225.00 | 225.00 | 222.00 | 224.50 | 224.50 | - | 1,132 |
| Nov 5, 2025 | 225.00 | 227.00 | 223.00 | 224.50 | 224.50 | -1.10% | 822 |
| Nov 4, 2025 | 230.00 | 230.00 | 224.50 | 227.00 | 227.00 | -0.87% | 1,299 |
| Nov 3, 2025 | 244.50 | 244.50 | 228.00 | 229.00 | 229.00 | -0.65% | 1,347 |
| Oct 31, 2025 | 232.00 | 236.00 | 230.00 | 230.50 | 230.50 | -0.86% | 1,220 |
| Oct 30, 2025 | 233.50 | 234.50 | 230.50 | 232.50 | 232.50 | 0.22% | 1,270 |
| Oct 29, 2025 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | -1.28% | 1,591 |
| Oct 28, 2025 | 234.00 | 236.00 | 232.50 | 235.00 | 235.00 | - | 1,561 |
| Oct 27, 2025 | 238.50 | 238.50 | 234.00 | 235.00 | 235.00 | -1.26% | 1,615 |
| Oct 24, 2025 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.21% | 814 |
| Oct 23, 2025 | 237.50 | 240.50 | 235.50 | 238.50 | 238.50 | 1.06% | 1,196 |
| Oct 22, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 2,593 |
| Oct 21, 2025 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | - | 2,417 |
| Oct 20, 2025 | 238.50 | 239.00 | 235.50 | 236.00 | 236.00 | -1.46% | 1,620 |
| Oct 17, 2025 | 235.50 | 239.50 | 235.00 | 239.50 | 239.50 | 0.42% | 1,759 |
| Oct 16, 2025 | 240.00 | 241.00 | 236.00 | 238.50 | 238.50 | 0.42% | 3,164 |
| Oct 15, 2025 | 239.50 | 240.00 | 237.00 | 237.50 | 237.50 | -0.84% | 1,374 |
| Oct 14, 2025 | 242.00 | 242.50 | 239.00 | 239.50 | 239.50 | -1.24% | 1,813 |
| Oct 13, 2025 | 245.00 | 245.50 | 240.50 | 242.50 | 242.50 | 0.62% | 1,174 |
| Oct 10, 2025 | 240.50 | 242.00 | 240.50 | 241.00 | 241.00 | 0.21% | 548 |