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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	788	777.73	777.73	788.5	774	1,122
December 03, 2025	783	778	778	790.5	771.5	408
December 02, 2025	772	775.62	775.62	780	768.5	1,987
December 01, 2025	776	774.95	774.95	781	770	1,780
November 28, 2025	785	786.5	786.5	786.5	781	2,752
November 27, 2025	784	785	785	793.5	783.5	478
November 26, 2025	763.5	779.88	779.88	780	762	3,653
November 25, 2025	770	761.35	761.35	770.99	749.5	4,465
November 24, 2025	769.5	764	764	774	759	58,465
November 21, 2025	763.75	763	763	768	750.5	5,958
November 20, 2025	798	777.5	777.5	818	776	6,667
November 19, 2025	746.5	756.29	756.29	766.49	746.5	2,239
November 18, 2025	754.5	742.75	742.75	767.5	742.5	3,354
November 17, 2025	786.25	776	776	788.5	769.85	5,063
November 14, 2025	783.75	785.17	785.17	792	775	4,335
November 13, 2025	815	795.97	795.97	824	790.38	10,286
November 12, 2025	815.5	828.77	828.77	832.75	815.5	4,165
November 11, 2025	812	816.84	816.84	825.5	798.5	22,107
November 10, 2025	794	788.03	788.03	794	781.5	2,108
November 07, 2025	791.5	785.5	785.5	795	781	8,818
November 06, 2025	809.5	789.5	789.5	812	783	3,768
November 05, 2025	824	812.88	812.88	832	802.5	3,713
November 04, 2025	859.75	826.4	826.4	859.75	806.25	5,224
November 03, 2025	861.5	869.87	869.87	873.5	861.5	5,461
October 31, 2025	867	865.87	865.87	873	863.42	1,758
October 30, 2025	853.5	862.15	862.15	866	851	1,341
October 29, 2025	847	856.99	856.99	862.75	845.5	3,623
October 28, 2025	845.5	847.43	847.43	850.5	838	2,523
October 27, 2025	866	856.01	856.01	870.5	853	14,383
October 24, 2025	836	858	858	858.5	835.25	10,109
October 23, 2025	807.75	802.43	802.43	834.75	802.43	8,664
October 22, 2025	805	812.99	812.99	826.5	801.25	2,685
October 21, 2025	802.75	803.99	803.99	810.25	802	3,052
October 20, 2025	802	802.5	802.5	806.2	798.75	2,053
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

BELIMO Holding AG (0QMR.L) LSE