Bellevue Group AG - BBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.3	11.3	11.3	11.3	11.15	6,763
February 19, 2026	11.6	11.25	11.25	11.6	11.2	11,989
February 18, 2026	11.1	11.55	11.55	11.55	11.1	14,843
February 17, 2026	11	11	11	11.15	11	3,113
February 16, 2026	11.1	11.15	11.15	11.25	11	8,586
February 13, 2026	11.2	11.05	11.05	11.2	11	3,285
February 12, 2026	11.2	11.1	11.1	11.35	11.1	5,744
February 11, 2026	11.6	11.2	11.2	11.6	11.2	14,993
February 10, 2026	11.45	11.5	11.5	11.55	11.3	8,466
February 09, 2026	11	11.25	11.25	11.25	10.95	7,181
February 06, 2026	11.1	10.8	10.8	11.1	10.75	21,623
February 05, 2026	11.65	11.1	11.1	11.65	11.05	15,327
February 04, 2026	11.25	11.5	11.5	11.6	11.2	18,923
February 03, 2026	11.1	11.35	11.35	11.35	11.1	9,020
February 02, 2026	11.1	11.25	11.25	11.3	11.1	2,305
January 30, 2026	11.25	11.3	11.3	11.5	11.2	14,100
January 29, 2026	11.75	11.2	11.2	11.75	11.1	14,840
January 28, 2026	11.8	11.7	11.7	11.85	11.7	1,996
January 27, 2026	11.6	11.7	11.7	11.85	11.6	3,197
January 26, 2026	11.7	11.7	11.7	11.7	11.5	13,877
January 23, 2026	11.7	11.65	11.65	11.75	11.5	9,767
January 22, 2026	11.3	11.8	11.8	11.8	11.3	10,906
January 21, 2026	11.25	11.45	11.45	11.7	11.05	41,910
January 20, 2026	11.5	11.4	11.4	11.6	11.3	11,381
January 19, 2026	12	11.7	11.7	12	11.4	44,239
January 16, 2026	12.3	12.05	12.05	12.3	11.75	50,836
January 15, 2026	12.2	12.35	12.35	12.4	12.15	21,053
January 14, 2026	12.2	12.2	12.2	12.3	12.15	19,455
January 13, 2026	11.9	12.15	12.15	12.4	11.7	57,288
January 12, 2026	11.3	12.1	12.1	12.2	11.2	73,678
January 09, 2026	11.2	11.25	11.25	11.3	11.2	15,586
January 08, 2026	11.35	11.25	11.25	11.4	10.9	33,739
January 07, 2026	11	11.15	11.15	11.2	10.7	28,312
January 06, 2026	10.7	11	11	11.05	10.5	24,769
January 05, 2026	10.15	10.75	10.75	10.8	10.15	25,380
December 30, 2025	10.35	10.1	10.1	10.4	10	24,534
December 29, 2025	10.35	10.4	10.4	10.45	10.3	10,233
December 23, 2025	10.8	10.4	10.4	10.9	10.3	17,830
December 22, 2025	10.3	10.85	10.85	10.85	10.3	13,233
December 19, 2025	10.15	10.35	10.35	10.35	10.15	16,063
December 18, 2025	10.1	10.15	10.15	10.2	10.1	3,267
December 17, 2025	10.15	10.2	10.2	10.2	10	16,513
December 16, 2025	9.7	10.1	10.1	10.1	9.7	22,176
December 15, 2025	10.1	9.68	9.68	10.35	9.68	24,198
December 12, 2025	10.25	10.15	10.15	10.3	10	12,513
December 11, 2025	10.45	10.3	10.3	10.45	10.15	8,099
December 10, 2025	9.82	10.25	10.25	10.4	9.82	22,435
December 09, 2025	9.5	9.84	9.84	9.84	9.48	29,101
December 08, 2025	9.5	9.6	9.6	9.64	9.46	47,093
December 05, 2025	9.3	9.48	9.48	9.48	9.24	15,460
December 04, 2025	8.6	9.3	9.3	9.34	8.6	42,534
December 03, 2025	8.6	8.58	8.58	8.6	8.46	10,599
December 02, 2025	8.72	8.58	8.58	8.72	8.52	12,298
December 01, 2025	8.96	8.76	8.76	9.02	8.74	12,568
November 28, 2025	8.72	9.02	9.02	9.02	8.7	20,428
November 27, 2025	8.64	8.7	8.7	8.7	8.56	5,143
November 26, 2025	8.52	8.62	8.62	8.62	8.5	12,008
November 25, 2025	8.5	8.46	8.46	8.54	7.9	25,824
November 24, 2025	8.5	8.54	8.54	8.58	8.5	2,241
November 21, 2025	8.5	8.56	8.56	8.56	8.48	9,185

Bellevue Group AG (BBN.SW) SIX