BELIMO Holding AG - 0QMR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	793.5	800.88	800.88	813	793.5	1,012
October 16, 2025	802.5	802.5	802.5	807.25	798.5	1,380
October 15, 2025	800.5	798.49	798.49	801.5	793.5	6,359
October 14, 2025	789	799.12	799.12	803	789	2,432
October 13, 2025	805	798.38	798.38	808	797	3,552
October 10, 2025	794.5	801.2	801.2	814.5	792	6,488
October 09, 2025	799.5	796.83	796.83	805	792	7,616
October 08, 2025	814.5	791.38	791.38	814.5	790.5	2,981
October 07, 2025	817	816.99	816.99	829.5	816.5	2,898
October 06, 2025	811.5	817.57	817.57	824.5	802.5	5,906
October 03, 2025	816	807.05	807.05	826.58	800	6,754
October 02, 2025	841	831.99	831.99	847.5	826	3,329
October 01, 2025	821.5	828.75	828.75	832.5	821.5	6,665
September 30, 2025	821.5	831.38	831.38	831.5	819.25	3,636
September 29, 2025	824.75	823.21	823.21	828	819.25	35,573
September 26, 2025	822.5	812.58	812.58	826.5	809	1,702
September 25, 2025	840.5	814.38	814.38	847	800	2,349
September 24, 2025	853	864	864	865.5	849.5	3,210
September 23, 2025	856	857	857	868.5	850.5	17,014
September 22, 2025	837	847.49	847.49	847.5	837	3,480
September 19, 2025	853	841.55	841.55	853	830	14,336
September 18, 2025	852.5	848.81	848.81	858.5	843.5	2,964
September 17, 2025	872	840	840	877.5	838.5	4,523
September 16, 2025	883.75	868.87	868.87	894	868.87	4,530
September 15, 2025	850.5	884.09	884.09	884.09	847.5	5,953
September 12, 2025	859	854.13	854.13	860	850	2,249
September 11, 2025	854.5	857.17	857.17	861.5	847.75	1,784
September 10, 2025	842	863	863	867.38	828	13,038
September 09, 2025	820	820.63	820.63	825	817	2,899
September 08, 2025	838.5	839.5	839.5	840.5	823	4,724
September 05, 2025	837	838	838	842.5	831.5	11,972
September 04, 2025	832	833.93	833.93	838	829	2,191
September 03, 2025	839.5	825.51	825.51	839.5	818	1,602
September 02, 2025	851	817.76	817.76	862	804	17,005
September 01, 2025	878	865.53	865.53	881.5	862	10,017
August 29, 2025	887.5	882.55	882.55	895	877.5	2,707
August 28, 2025	887.5	886.5	886.5	894.5	876	816
August 27, 2025	889	889	889	890.5	869.5	1,447
August 26, 2025	887.75	894.5	894.5	898.25	880.5	43,669
August 22, 2025	898.5	892.75	892.75	901.5	887.5	9,761
August 21, 2025	900	900	900	910.5	898	6,758
August 20, 2025	886	891.5	891.5	902.5	876.5	1,368
August 19, 2025	897	894.5	894.5	902.75	883.5	927
August 18, 2025	899.5	894.5	894.5	900	889.5	2,337
August 15, 2025	912.5	895.83	895.83	912.5	891.5	985
August 14, 2025	907.5	908.33	908.33	917	903.5	2,189
August 13, 2025	926	915.5	915.5	930.75	897.5	9,387
August 12, 2025	923.5	916.63	916.63	924.5	909.5	1,007
August 11, 2025	927.5	923.4	923.4	931	917.5	1,731
August 08, 2025	928.25	927.21	927.21	933	923.5	1,112
August 07, 2025	926	931.79	931.79	938	925	1,030
August 06, 2025	940	924.83	924.83	941	917	3,194
August 05, 2025	939	941.86	941.86	950.5	927	1,465
August 04, 2025	898	932.73	932.73	941.25	898	20,950
July 31, 2025	937	950.67	950.67	957.5	937	1,298
July 30, 2025	931	934	934	939.5	922	1,305
July 29, 2025	923	917.13	917.13	927.5	911	322
July 28, 2025	921.5	919	919	925.75	914.5	1,346
July 25, 2025	924.5	918.8	918.8	929	911.5	656
July 24, 2025	916.5	923.22	923.22	937	914.5	2,294

BELIMO Holding AG (0QMR.L) LSE