TipRanks
Go Ultimate55% OFF

BELIMO Holding AG (0QMR) Historical Prices

GB:0QMR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026801.00801.00775.50777.50777.50-3.18%3450.08
Oct 29, 2026803.50813.00796.00803.04803.04-0.49%4,6281.03
Oct 28, 2026782.50807.00782.25807.00807.00+3.20%2,5840.58
Oct 27, 2026773.00782.00770.00782.00782.00+0.97%6,0621.37
Oct 26, 2026768.50775.00764.50774.50774.50+1.64%7870.17
Oct 23, 2026778.50778.50762.00762.00762.00-1.49%1,8990.42
Oct 22, 2026773.75773.75743.00773.50773.50-1.50%8,5241.89
Oct 21, 2026762.00788.00762.00785.25785.25+3.19%2,1600.48
Oct 20, 2026755.00762.00734.50761.00761.00+1.87%3,2090.71
Oct 19, 2026761.00767.50744.00747.00747.00-3.18%3550.08
Oct 16, 2026766.00778.50766.00771.50771.50-1.72%1,6890.37
Oct 15, 2026797.50797.50762.00785.00785.00-1.88%7,2201.54
Oct 14, 2026801.00815.50786.00800.00800.00-0.19%2350.05
Oct 13, 2026796.00811.50796.00801.50801.50-0.12%2,5370.53
Oct 12, 2026783.50808.25783.00802.50802.50+2.43%3660.08
Oct 09, 2026800.00800.00783.00783.50783.50+0.56%34,9058.05
Oct 08, 2026790.00790.00769.25779.15779.15-2.36%17,4434.28
Oct 07, 2026824.50824.50797.00798.00798.00-2.21%3,4450.83
Oct 06, 2026801.00824.00801.00816.00816.00+0.74%5,0511.18
Oct 05, 2026821.00821.00800.00810.00810.00+0.37%3720.08
Oct 02, 2026809.00812.50793.50807.00807.00+1.83%6210.14
Oct 01, 2026812.50815.00792.50792.50792.50-2.34%4,7291.06
Sep 30, 2026833.50833.50805.25811.50811.50-1.58%7,0491.62
Sep 29, 2026824.50830.50802.50824.50824.50+1.20%3030.07
Sep 28, 2026827.50827.50810.00814.75814.75+0.52%9060.20
Sep 25, 2026824.75829.50808.25810.50810.50-0.25%1960.04
Sep 24, 2026815.50821.25808.50812.50812.50-0.79%4,0490.88
Sep 23, 2026828.00841.50814.00819.00819.00-1.62%17,2483.88
Sep 22, 2026809.00834.00809.00832.50832.50+3.16%5760.13
Sep 21, 2026804.50812.25787.50807.00807.00+1.82%2660.06
Sep 18, 2026787.00803.50784.43792.55792.55-0.79%4,0660.83
Sep 17, 2026794.50799.00778.88798.83798.83+1.13%2,3080.42
Sep 16, 2026772.50790.00764.00789.88789.88+4.02%12,7172.35
Sep 15, 2026752.50767.00745.50759.39759.39-3.49%3,4050.63
Sep 14, 2026824.50824.50749.39786.87786.87-4.61%2,8080.50
Sep 11, 2026835.00835.00819.50824.88824.88+0.37%7960.14
Sep 10, 2026837.50851.50816.50821.87821.87-3.24%2,3000.40
Sep 09, 2026864.00865.00837.00849.37849.37-2.00%7,0171.23
Sep 08, 2026846.00876.50825.00866.69866.69+2.08%2,7160.48
Sep 07, 2026840.00857.00840.00849.00849.00+0.71%2,7480.47
Sep 04, 2026838.00852.50838.00842.99842.99+0.68%5520.09
Sep 03, 2026829.50843.50826.50837.28837.28+0.64%4,3100.74
Sep 02, 2026835.50870.00823.47831.93831.93-0.26%2,5940.44
Sep 01, 2026873.00873.00827.00834.13834.13-2.43%2,4790.39
Aug 31, 2026879.00879.00854.50854.87854.87-2.69%11,7801.88
Aug 28, 2026859.50878.50853.00878.50878.50+4.21%5,8930.95
Aug 27, 2026845.00869.33839.92842.97842.97+1.33%5,8810.95
Aug 26, 2026828.50844.00822.00831.88831.88-0.06%3870.06
Aug 25, 2026823.50842.00823.50832.38832.38+0.65%3,6540.56
Aug 24, 2026829.50853.50812.50827.00827.00+0.55%3,3210.50