Bell Food Group AG (SWX:BELL)
Switzerland
· Delayed Price · Currency is CHF 192.20
+1.40 (0.73%)
Apr 28, 2026, 5:30 PM CET
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.60 | 193.00 | 190.60 | 192.20 | 192.20 | 0.73% | 2,429 |
| Apr 27, 2026 | 193.20 | 193.20 | 190.00 | 190.80 | 190.80 | -1.04% | 6,308 |
| Apr 24, 2026 | 194.00 | 194.00 | 191.20 | 192.80 | 192.80 | -3.21% | 5,545 |
| Apr 23, 2026 | 199.40 | 201.00 | 197.60 | 199.20 | 192.20 | 0.20% | 3,922 |
| Apr 22, 2026 | 197.60 | 200.00 | 197.00 | 198.80 | 191.81 | 0.61% | 2,733 |
| Apr 21, 2026 | 198.60 | 201.50 | 195.60 | 197.60 | 190.66 | -0.90% | 5,388 |
| Apr 20, 2026 | 198.60 | 199.60 | 197.00 | 199.40 | 192.39 | 0.10% | 8,899 |
| Apr 17, 2026 | 200.00 | 201.00 | 198.80 | 199.20 | 192.20 | -0.40% | 4,458 |
| Apr 16, 2026 | 198.20 | 200.50 | 197.40 | 200.00 | 192.97 | 0.60% | 4,433 |
| Apr 15, 2026 | 200.00 | 201.00 | 198.00 | 198.80 | 191.81 | -0.85% | 8,002 |
| Apr 14, 2026 | 201.00 | 202.50 | 199.40 | 200.50 | 193.45 | - | 8,468 |
| Apr 13, 2026 | 201.50 | 201.50 | 199.40 | 200.50 | 193.45 | -0.25% | 2,349 |
| Apr 10, 2026 | 203.50 | 203.50 | 198.60 | 201.00 | 193.94 | 0.25% | 5,370 |
| Apr 9, 2026 | 203.00 | 203.00 | 199.00 | 200.50 | 193.45 | - | 3,871 |
| Apr 8, 2026 | 201.00 | 204.00 | 199.00 | 200.50 | 193.45 | - | 11,118 |
| Apr 7, 2026 | 202.50 | 206.00 | 199.40 | 200.50 | 193.45 | -0.99% | 4,873 |
| Apr 2, 2026 | 206.50 | 206.50 | 200.50 | 202.50 | 195.38 | 1.25% | 2,988 |
| Apr 1, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 192.97 | -1.23% | 3,581 |
| Mar 31, 2026 | 204.00 | 204.50 | 202.00 | 202.50 | 195.38 | -0.25% | 3,460 |
| Mar 30, 2026 | 203.00 | 204.00 | 201.50 | 203.00 | 195.87 | -0.25% | 2,996 |
| Mar 27, 2026 | 202.50 | 204.50 | 202.00 | 203.50 | 196.35 | -0.25% | 2,561 |
| Mar 26, 2026 | 202.50 | 206.50 | 202.50 | 204.00 | 196.83 | - | 1,671 |
| Mar 25, 2026 | 211.00 | 211.00 | 202.50 | 204.00 | 196.83 | -0.24% | 4,501 |
| Mar 24, 2026 | 206.50 | 206.50 | 202.50 | 204.50 | 197.31 | 0.25% | 2,378 |
| Mar 23, 2026 | 201.50 | 205.50 | 200.50 | 204.00 | 196.83 | -0.73% | 4,396 |
| Mar 20, 2026 | 206.00 | 208.00 | 205.00 | 205.50 | 198.28 | -1.20% | 16,230 |
| Mar 19, 2026 | 206.00 | 211.00 | 206.00 | 208.00 | 200.69 | 0.97% | 6,197 |
| Mar 18, 2026 | 209.00 | 209.50 | 206.00 | 206.00 | 198.76 | -1.20% | 2,515 |
| Mar 17, 2026 | 208.00 | 209.00 | 206.50 | 208.50 | 201.17 | 0.24% | 2,826 |
| Mar 16, 2026 | 208.50 | 210.00 | 207.50 | 208.00 | 200.69 | - | 1,995 |
| Mar 13, 2026 | 209.00 | 210.00 | 208.00 | 208.00 | 200.69 | -0.48% | 3,207 |
| Mar 12, 2026 | 205.00 | 210.00 | 204.00 | 209.00 | 201.66 | 1.95% | 4,152 |
| Mar 11, 2026 | 207.00 | 209.00 | 205.00 | 205.00 | 197.80 | -1.20% | 5,490 |
| Mar 10, 2026 | 210.00 | 210.50 | 207.50 | 207.50 | 200.21 | -1.43% | 2,852 |
| Mar 9, 2026 | 208.00 | 211.50 | 206.50 | 210.50 | 203.10 | 0.48% | 3,234 |
| Mar 6, 2026 | 209.00 | 211.50 | 208.50 | 209.50 | 202.14 | -0.24% | 5,050 |
| Mar 5, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 202.62 | -0.94% | 4,024 |
| Mar 4, 2026 | 211.50 | 212.50 | 209.00 | 212.00 | 204.55 | 0.47% | 5,811 |
| Mar 3, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 203.59 | -1.17% | 7,713 |
| Mar 2, 2026 | 214.50 | 216.00 | 210.50 | 213.50 | 206.00 | -1.16% | 18,155 |
| Feb 27, 2026 | 210.00 | 216.00 | 209.00 | 216.00 | 208.41 | 2.61% | 20,241 |
| Feb 26, 2026 | 212.00 | 213.00 | 210.50 | 210.50 | 203.10 | -1.17% | 10,593 |
| Feb 25, 2026 | 215.00 | 216.50 | 211.50 | 213.00 | 205.52 | -1.62% | 5,821 |
| Feb 24, 2026 | 214.00 | 218.50 | 210.00 | 216.50 | 208.89 | 1.17% | 17,549 |
| Feb 23, 2026 | 212.00 | 217.00 | 212.00 | 214.00 | 206.48 | 0.71% | 11,770 |
| Feb 20, 2026 | 210.00 | 215.00 | 209.00 | 212.50 | 205.03 | 0.71% | 13,263 |
| Feb 19, 2026 | 211.00 | 213.00 | 210.50 | 211.00 | 203.59 | - | 9,595 |
| Feb 18, 2026 | 211.00 | 213.00 | 210.00 | 211.00 | 203.59 | - | 2,486 |
| Feb 17, 2026 | 213.50 | 214.50 | 210.50 | 211.00 | 203.59 | -0.71% | 5,539 |
| Feb 16, 2026 | 220.00 | 220.00 | 212.50 | 212.50 | 205.03 | -2.07% | 4,565 |
| Feb 13, 2026 | 218.00 | 218.50 | 216.00 | 217.00 | 209.37 | -0.23% | 3,024 |
| Feb 12, 2026 | 220.00 | 220.00 | 208.00 | 217.50 | 209.86 | -0.68% | 7,112 |
| Feb 11, 2026 | 222.00 | 222.00 | 216.00 | 219.00 | 211.30 | -0.45% | 4,246 |
| Feb 10, 2026 | 219.50 | 220.00 | 217.00 | 220.00 | 212.27 | 1.15% | 5,262 |
| Feb 9, 2026 | 222.00 | 222.00 | 217.00 | 217.50 | 209.86 | -0.46% | 3,375 |
| Feb 6, 2026 | 218.00 | 220.00 | 216.00 | 218.50 | 210.82 | - | 7,063 |
| Feb 5, 2026 | 219.00 | 220.00 | 217.50 | 218.50 | 210.82 | -0.46% | 3,240 |
| Feb 4, 2026 | 221.00 | 221.00 | 217.00 | 219.50 | 211.79 | - | 4,579 |
| Feb 3, 2026 | 225.50 | 225.50 | 219.00 | 219.50 | 211.79 | -1.79% | 6,354 |
| Feb 2, 2026 | 224.50 | 225.50 | 221.00 | 223.50 | 215.65 | 0.68% | 11,153 |
| Jan 30, 2026 | 222.50 | 222.50 | 220.00 | 222.00 | 214.20 | 0.23% | 12,397 |
| Jan 29, 2026 | 221.50 | 223.00 | 219.00 | 221.50 | 213.72 | - | 12,028 |
| Jan 28, 2026 | 221.00 | 222.00 | 219.50 | 221.50 | 213.72 | -0.23% | 9,385 |
| Jan 27, 2026 | 221.00 | 222.00 | 219.00 | 222.00 | 214.20 | 0.68% | 2,138 |
| Jan 26, 2026 | 223.00 | 223.00 | 217.50 | 220.50 | 212.75 | - | 10,224 |
| Jan 23, 2026 | 224.00 | 224.00 | 219.50 | 220.50 | 212.75 | -0.45% | 6,629 |
| Jan 22, 2026 | 221.00 | 223.50 | 220.00 | 221.50 | 213.72 | 0.68% | 11,566 |
| Jan 21, 2026 | 221.00 | 221.50 | 219.00 | 220.00 | 212.27 | - | 7,306 |
| Jan 20, 2026 | 220.00 | 222.00 | 219.00 | 220.00 | 212.27 | -0.45% | 10,453 |
| Jan 19, 2026 | 219.00 | 221.50 | 218.50 | 221.00 | 213.23 | - | 4,701 |
| Jan 16, 2026 | 222.00 | 222.00 | 219.50 | 221.00 | 213.23 | - | 2,351 |
| Jan 15, 2026 | 221.50 | 222.50 | 219.00 | 221.00 | 213.23 | 0.23% | 11,847 |
| Jan 14, 2026 | 222.00 | 222.00 | 219.00 | 220.50 | 212.75 | - | 5,447 |
| Jan 13, 2026 | 221.50 | 222.00 | 218.00 | 220.50 | 212.75 | 0.23% | 2,687 |
| Jan 12, 2026 | 221.50 | 222.00 | 218.00 | 220.00 | 212.27 | 0.23% | 3,603 |
| Jan 9, 2026 | 220.50 | 221.00 | 219.00 | 219.50 | 211.79 | -1.13% | 2,374 |
| Jan 8, 2026 | 220.00 | 222.00 | 218.50 | 222.00 | 214.20 | 0.91% | 1,685 |
| Jan 7, 2026 | 220.50 | 222.00 | 218.50 | 220.00 | 212.27 | - | 3,895 |
| Jan 6, 2026 | 217.00 | 220.50 | 217.00 | 220.00 | 212.27 | 1.38% | 9,306 |
| Jan 5, 2026 | 221.00 | 221.00 | 216.00 | 217.00 | 209.37 | -2.91% | 4,757 |
| Dec 30, 2025 | 224.50 | 224.50 | 221.50 | 223.50 | 215.65 | -0.22% | 816 |
| Dec 29, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 216.13 | 1.82% | 2,711 |
| Dec 23, 2025 | 224.00 | 226.00 | 219.50 | 220.00 | 212.27 | -1.35% | 3,430 |
| Dec 22, 2025 | 219.00 | 223.00 | 218.00 | 223.00 | 215.16 | 1.36% | 2,858 |
| Dec 19, 2025 | 223.50 | 224.00 | 219.50 | 220.00 | 212.27 | -1.35% | 10,528 |
| Dec 18, 2025 | 221.00 | 223.00 | 219.50 | 223.00 | 215.16 | 1.36% | 3,918 |
| Dec 17, 2025 | 219.00 | 221.50 | 219.00 | 220.00 | 212.27 | - | 1,563 |
| Dec 16, 2025 | 220.00 | 222.00 | 219.00 | 220.00 | 212.27 | -0.23% | 1,184 |
| Dec 15, 2025 | 224.00 | 224.00 | 219.50 | 220.50 | 212.75 | -0.68% | 1,115 |
| Dec 12, 2025 | 218.00 | 223.00 | 217.00 | 222.00 | 214.20 | 2.07% | 2,771 |
| Dec 11, 2025 | 222.00 | 222.00 | 215.00 | 217.50 | 209.86 | -1.81% | 3,563 |
| Dec 10, 2025 | 220.00 | 222.00 | 220.00 | 221.50 | 213.72 | 0.23% | 1,465 |
| Dec 9, 2025 | 222.00 | 223.00 | 220.50 | 221.00 | 213.23 | -0.90% | 1,476 |
| Dec 8, 2025 | 229.00 | 229.00 | 221.00 | 223.00 | 215.16 | 0.45% | 1,226 |
| Dec 5, 2025 | 224.50 | 224.50 | 220.00 | 222.00 | 214.20 | -1.11% | 1,408 |
| Dec 4, 2025 | 225.00 | 225.00 | 221.00 | 224.50 | 216.61 | - | 1,967 |
| Dec 3, 2025 | 239.00 | 239.00 | 220.00 | 224.50 | 216.61 | 2.05% | 2,565 |
| Dec 2, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 212.27 | -1.79% | 3,970 |
| Dec 1, 2025 | 233.00 | 233.00 | 224.00 | 224.00 | 216.13 | -2.40% | 2,350 |
| Nov 28, 2025 | 230.00 | 230.00 | 225.50 | 229.50 | 221.44 | 0.66% | 3,045 |