Bell Food Group Ltd. BELL
SIX · Switzerland · Consumer Non-Durables
CHF 236.00-4.00 (-1.67%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 240.00 | -0.21% | CHF 240.00 | CHF 240.00 | CHF 237.50 | 3.93K |
| 2026-09-29 | CHF 240.50 | +0.63% | CHF 239.00 | CHF 240.50 | CHF 238.00 | 3.77K |
| 2026-09-28 | CHF 239.00 | +0.84% | CHF 237.00 | CHF 240.50 | CHF 235.00 | 5.01K |
| 2026-09-25 | CHF 237.00 | +0.64% | CHF 237.00 | CHF 239.00 | CHF 236.50 | 5.02K |
| 2026-09-24 | CHF 235.50 | +0.21% | CHF 235.50 | CHF 237.50 | CHF 235.50 | 3.37K |
| 2026-09-23 | CHF 235.00 | -0.21% | CHF 235.50 | CHF 237.00 | CHF 233.50 | 2.39K |
| 2026-09-22 | CHF 235.50 | +2.39% | CHF 230.00 | CHF 235.50 | CHF 230.00 | 8.34K |
| 2026-09-21 | CHF 230.00 | +0.22% | CHF 231.00 | CHF 231.50 | CHF 230.00 | 2.98K |
| 2026-09-18 | CHF 229.50 | -1.08% | CHF 230.50 | CHF 232.00 | CHF 229.50 | 13.01K |
| 2026-09-17 | CHF 232.00 | +0.87% | CHF 231.50 | CHF 234.00 | CHF 229.50 | 3.62K |
| 2026-09-16 | CHF 230.00 | +2.68% | CHF 224.50 | CHF 230.00 | CHF 224.00 | 3.06K |
| 2026-09-15 | CHF 224.00 | -0.67% | CHF 226.50 | CHF 226.50 | CHF 223.00 | 6.53K |
| 2026-09-14 | CHF 225.50 | -0.44% | CHF 225.50 | CHF 228.50 | CHF 224.00 | 8.19K |
| 2026-09-11 | CHF 226.50 | -0.88% | CHF 228.00 | CHF 229.50 | CHF 225.50 | 2.53K |
| 2026-09-10 | CHF 228.50 | -1.30% | CHF 230.50 | CHF 231.00 | CHF 227.50 | 3.63K |
| 2026-09-09 | CHF 231.50 | -0.22% | CHF 231.00 | CHF 233.00 | CHF 230.50 | 4.18K |
| 2026-09-08 | CHF 232.00 | +0.22% | CHF 232.50 | CHF 235.00 | CHF 231.50 | 5.02K |
| 2026-09-07 | CHF 231.50 | -0.64% | CHF 231.50 | CHF 234.00 | CHF 231.50 | 2.89K |
| 2026-09-04 | CHF 233.00 | +1.30% | CHF 230.50 | CHF 234.00 | CHF 230.00 | 4.22K |
| 2026-09-03 | CHF 230.00 | -0.22% | CHF 231.50 | CHF 232.50 | CHF 229.00 | 4.28K |
| 2026-09-02 | CHF 230.50 | -1.07% | CHF 234.00 | CHF 234.00 | CHF 230.50 | 3.30K |
| 2026-09-01 | CHF 233.00 | +0.65% | CHF 232.00 | CHF 234.00 | CHF 231.00 | 5.13K |
| 2026-08-31 | CHF 231.50 | -0.22% | CHF 231.50 | CHF 231.50 | CHF 229.00 | 6.96K |
| 2026-08-28 | CHF 232.00 | +1.53% | CHF 229.00 | CHF 232.00 | CHF 228.00 | 5.93K |
| 2026-08-27 | CHF 228.50 | -0.22% | CHF 229.00 | CHF 229.00 | CHF 224.50 | 4.85K |
| 2026-08-26 | CHF 229.00 | -0.65% | CHF 231.00 | CHF 231.00 | CHF 228.50 | 4.97K |
| 2026-08-25 | CHF 230.50 | +0.88% | CHF 228.00 | CHF 231.50 | CHF 227.00 | 6.00K |
| 2026-08-24 | CHF 228.50 | +0.88% | CHF 227.50 | CHF 229.00 | CHF 227.00 | 3.05K |
| 2026-08-21 | CHF 226.50 | 0.00% | CHF 225.50 | CHF 228.00 | CHF 223.00 | 4.39K |
| 2026-08-20 | CHF 226.50 | +0.67% | CHF 224.00 | CHF 227.00 | CHF 223.50 | 7.39K |
| 2026-08-19 | CHF 225.00 | +1.58% | CHF 221.00 | CHF 225.00 | CHF 220.00 | 7.38K |
| 2026-08-18 | CHF 221.50 | +2.07% | CHF 216.00 | CHF 221.50 | CHF 215.00 | 10.79K |
| 2026-08-17 | CHF 217.00 | +5.85% | CHF 209.00 | CHF 217.00 | CHF 208.00 | 10.38K |
| 2026-08-14 | CHF 205.00 | +2.71% | CHF 202.00 | CHF 205.00 | CHF 200.00 | 18.80K |
| 2026-08-13 | CHF 199.60 | +1.73% | CHF 199.00 | CHF 201.00 | CHF 197.00 | 11.93K |
| 2026-08-12 | CHF 196.20 | +2.40% | CHF 195.00 | CHF 196.20 | CHF 191.40 | 12.78K |
| 2026-08-11 | CHF 191.60 | +5.62% | CHF 190.20 | CHF 200.50 | CHF 190.20 | 18.14K |
| 2026-08-10 | CHF 181.40 | -0.33% | CHF 182.60 | CHF 182.60 | CHF 181.00 | 3.05K |
| 2026-08-07 | CHF 182.00 | +0.22% | CHF 182.60 | CHF 183.00 | CHF 181.80 | 3.28K |
| 2026-08-06 | CHF 181.60 | -0.44% | CHF 181.80 | CHF 184.20 | CHF 181.20 | 3.64K |
| 2026-08-05 | CHF 182.40 | +0.88% | CHF 181.80 | CHF 182.60 | CHF 180.80 | 2.71K |
| 2026-08-04 | CHF 180.80 | -0.44% | CHF 181.20 | CHF 182.20 | CHF 180.20 | 3.76K |
| 2026-08-03 | CHF 181.60 | -0.11% | CHF 182.40 | CHF 182.40 | CHF 180.80 | 2.83K |
| 2026-07-31 | CHF 181.80 | +0.66% | CHF 180.00 | CHF 182.00 | CHF 179.80 | 2.70K |
| 2026-07-30 | CHF 180.60 | -0.11% | CHF 180.40 | CHF 182.60 | CHF 179.00 | 4.26K |
| 2026-07-29 | CHF 180.80 | -0.55% | CHF 182.40 | CHF 182.40 | CHF 180.40 | 2.12K |
| 2026-07-28 | CHF 181.80 | +1.34% | CHF 180.00 | CHF 182.20 | CHF 180.00 | 5.19K |
| 2026-07-27 | CHF 179.40 | +0.45% | CHF 179.00 | CHF 180.60 | CHF 178.80 | 2.71K |
| 2026-07-24 | CHF 178.60 | +0.68% | CHF 176.80 | CHF 180.20 | CHF 176.80 | 5.17K |
| 2026-07-23 | CHF 177.40 | -1.77% | CHF 180.00 | CHF 180.00 | CHF 176.60 | 2.93K |
| 2026-07-22 | CHF 180.60 | -0.66% | CHF 180.80 | CHF 182.00 | CHF 179.20 | 2.52K |
| 2026-07-21 | CHF 181.80 | +1.68% | CHF 179.80 | CHF 181.80 | CHF 178.00 | 6.64K |
| 2026-07-20 | CHF 178.80 | -1.76% | CHF 182.80 | CHF 182.80 | CHF 178.80 | 3.36K |
| 2026-07-17 | CHF 182.00 | +0.78% | CHF 181.60 | CHF 182.60 | CHF 180.60 | 3.63K |
| 2026-07-16 | CHF 180.60 | +0.89% | CHF 179.60 | CHF 181.20 | CHF 178.40 | 3.37K |
| 2026-07-15 | CHF 179.00 | -0.44% | CHF 180.80 | CHF 180.80 | CHF 176.40 | 4.04K |
| 2026-07-14 | CHF 179.80 | +0.22% | CHF 180.40 | CHF 181.20 | CHF 178.60 | 2.48K |
| 2026-07-13 | CHF 179.40 | +1.01% | CHF 178.00 | CHF 180.60 | CHF 177.00 | 3.80K |
| 2026-07-10 | CHF 177.60 | -0.67% | CHF 178.00 | CHF 179.20 | CHF 176.00 | 5.38K |
| 2026-07-09 | CHF 178.80 | -0.78% | CHF 180.40 | CHF 180.40 | CHF 178.00 | 2.40K |
| 2026-07-08 | CHF 180.20 | -1.10% | CHF 181.60 | CHF 181.60 | CHF 180.20 | 3.75K |
| 2026-07-07 | CHF 182.20 | +0.66% | CHF 180.40 | CHF 184.80 | CHF 180.40 | 2.93K |
| 2026-07-06 | CHF 181.00 | -1.42% | CHF 184.40 | CHF 185.80 | CHF 181.00 | 15.35K |
| 2026-07-03 | CHF 183.60 | +0.11% | CHF 183.80 | CHF 184.00 | CHF 182.60 | 2.37K |
| 2026-07-02 | CHF 183.40 | +2.23% | CHF 179.00 | CHF 184.00 | CHF 179.00 | 10.53K |
| 2026-07-01 | CHF 179.40 | +0.22% | CHF 179.00 | CHF 180.20 | CHF 177.80 | 3.39K |
| 2026-06-30 | CHF 179.00 | -1.32% | CHF 182.00 | CHF 182.00 | CHF 178.00 | 6.14K |
| 2026-06-29 | CHF 181.40 | +0.44% | CHF 181.00 | CHF 182.40 | CHF 180.80 | 4.01K |
| 2026-06-26 | CHF 180.60 | +2.85% | CHF 179.00 | CHF 185.00 | CHF 178.80 | 5.28K |
| 2026-06-25 | CHF 175.60 | -1.01% | CHF 178.00 | CHF 178.60 | CHF 175.60 | 2.73K |
| 2026-06-24 | CHF 177.40 | +1.72% | CHF 174.20 | CHF 177.80 | CHF 174.20 | 5.10K |
| 2026-06-23 | CHF 174.40 | -1.25% | CHF 176.00 | CHF 176.40 | CHF 174.40 | 2.61K |
| 2026-06-22 | CHF 176.60 | 0.00% | CHF 176.60 | CHF 178.00 | CHF 175.40 | 3.83K |
| 2026-06-19 | CHF 176.60 | +0.46% | CHF 175.80 | CHF 177.60 | CHF 175.40 | 10.55K |
| 2026-06-18 | CHF 175.80 | -0.34% | CHF 177.20 | CHF 177.80 | CHF 174.40 | 5.76K |
| 2026-06-17 | CHF 176.40 | -1.67% | CHF 180.00 | CHF 180.00 | CHF 176.40 | 8.57K |
| 2026-06-16 | CHF 179.40 | -1.43% | CHF 182.00 | CHF 182.40 | CHF 178.40 | 5.91K |
| 2026-06-15 | CHF 182.00 | -1.73% | CHF 185.80 | CHF 187.00 | CHF 180.80 | 3.35K |
| 2026-06-12 | CHF 185.20 | +1.20% | CHF 183.60 | CHF 186.00 | CHF 183.40 | 4.11K |
| 2026-06-11 | CHF 183.00 | +1.10% | CHF 181.00 | CHF 184.40 | CHF 179.00 | 6.85K |
| 2026-06-10 | CHF 181.00 | +4.50% | CHF 173.80 | CHF 181.60 | CHF 173.80 | 9.58K |
| 2026-06-09 | CHF 173.20 | +0.93% | CHF 171.00 | CHF 174.60 | CHF 170.00 | 19.76K |
| 2026-06-08 | CHF 171.60 | -0.35% | CHF 171.40 | CHF 172.20 | CHF 169.60 | 4.74K |
| 2026-06-05 | CHF 172.20 | -0.81% | CHF 173.00 | CHF 174.40 | CHF 172.20 | 13.41K |
| 2026-06-04 | CHF 173.60 | 0.00% | CHF 173.00 | CHF 175.60 | CHF 172.80 | 3.45K |
| 2026-06-03 | CHF 173.60 | +0.12% | CHF 174.00 | CHF 175.40 | CHF 173.20 | 3.42K |
| 2026-06-02 | CHF 173.40 | -1.14% | CHF 175.40 | CHF 175.40 | CHF 173.40 | 7.32K |
| 2026-06-01 | CHF 175.40 | -0.34% | CHF 176.00 | CHF 176.20 | CHF 174.60 | 3.66K |
| 2026-05-29 | CHF 176.00 | -2.33% | CHF 180.00 | CHF 181.40 | CHF 175.60 | 6.14K |
| 2026-05-28 | CHF 180.20 | +0.22% | CHF 180.00 | CHF 181.80 | CHF 179.20 | 4.54K |