Bellevue Group AG (SWX:BBN)
Switzerland
· Delayed Price · Currency is CHF 9.48
+0.18 (1.94%)
At close: Dec 5, 2025
Bellevue Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.48 | 9.24 | 9.48 | 9.48 | 1.94% | 15,460 |
| Dec 4, 2025 | 8.60 | 9.34 | 8.60 | 9.30 | 9.30 | 8.39% | 42,490 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.46 | 8.58 | 8.58 | - | 10,599 |
| Dec 2, 2025 | 8.72 | 8.72 | 8.52 | 8.58 | 8.58 | -2.05% | 12,287 |
| Dec 1, 2025 | 8.96 | 9.02 | 8.74 | 8.76 | 8.76 | -2.88% | 12,568 |
| Nov 28, 2025 | 8.72 | 9.02 | 8.70 | 9.02 | 9.02 | 3.68% | 20,428 |
| Nov 27, 2025 | 8.64 | 8.70 | 8.56 | 8.70 | 8.70 | 0.93% | 5,143 |
| Nov 26, 2025 | 8.52 | 8.62 | 8.50 | 8.62 | 8.62 | 1.89% | 12,008 |
| Nov 25, 2025 | 8.50 | 8.54 | 7.90 | 8.46 | 8.46 | -0.94% | 25,463 |
| Nov 24, 2025 | 8.50 | 8.58 | 8.50 | 8.54 | 8.54 | -0.23% | 2,193 |
| Nov 21, 2025 | 8.50 | 8.56 | 8.48 | 8.56 | 8.56 | 0.47% | 9,185 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.50 | 8.52 | 8.52 | -2.74% | 11,712 |
| Nov 19, 2025 | 8.50 | 8.78 | 8.50 | 8.76 | 8.76 | 2.34% | 10,578 |
| Nov 18, 2025 | 8.60 | 8.70 | 8.56 | 8.56 | 8.56 | -1.15% | 18,770 |
| Nov 17, 2025 | 8.86 | 8.86 | 8.52 | 8.66 | 8.66 | -2.26% | 15,841 |
| Nov 14, 2025 | 8.90 | 8.90 | 8.80 | 8.86 | 8.86 | -1.12% | 8,126 |
| Nov 13, 2025 | 9.00 | 9.00 | 8.94 | 8.96 | 8.96 | -0.22% | 2,803 |
| Nov 12, 2025 | 9.00 | 9.00 | 8.92 | 8.98 | 8.98 | - | 8,271 |
| Nov 11, 2025 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 1.35% | 9,239 |
| Nov 10, 2025 | 8.92 | 9.00 | 8.86 | 8.86 | 8.86 | 0.68% | 27,623 |
| Nov 7, 2025 | 8.38 | 8.80 | 8.30 | 8.80 | 8.80 | 5.52% | 20,069 |
| Nov 6, 2025 | 8.28 | 8.34 | 8.20 | 8.34 | 8.34 | 0.48% | 8,844 |
| Nov 5, 2025 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | -1.43% | 3,808 |
| Nov 4, 2025 | 8.82 | 8.82 | 8.38 | 8.42 | 8.42 | -4.32% | 13,995 |
| Nov 3, 2025 | 8.66 | 8.92 | 8.66 | 8.80 | 8.80 | 2.33% | 19,268 |
| Oct 31, 2025 | 8.56 | 8.60 | 8.50 | 8.60 | 8.60 | 0.47% | 9,040 |
| Oct 30, 2025 | 8.50 | 8.70 | 8.50 | 8.56 | 8.56 | 0.47% | 13,798 |
| Oct 29, 2025 | 8.68 | 8.70 | 8.52 | 8.52 | 8.52 | -2.29% | 9,821 |
| Oct 28, 2025 | 8.46 | 8.92 | 8.44 | 8.72 | 8.72 | 3.07% | 29,419 |
| Oct 27, 2025 | 8.42 | 8.54 | 8.30 | 8.46 | 8.46 | 0.48% | 18,412 |
| Oct 24, 2025 | 8.56 | 8.56 | 8.36 | 8.42 | 8.42 | -0.94% | 17,049 |
| Oct 23, 2025 | 8.60 | 8.64 | 8.44 | 8.50 | 8.50 | -1.62% | 6,073 |
| Oct 22, 2025 | 8.84 | 8.86 | 8.50 | 8.64 | 8.64 | -2.92% | 28,142 |
| Oct 21, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | - | 1,700 |
| Oct 20, 2025 | 9.04 | 9.04 | 8.90 | 8.90 | 8.90 | -1.11% | 8,823 |
| Oct 17, 2025 | 9.02 | 9.10 | 9.00 | 9.00 | 9.00 | -2.17% | 2,924 |
| Oct 16, 2025 | 9.32 | 9.32 | 8.98 | 9.20 | 9.20 | -0.65% | 13,731 |
| Oct 15, 2025 | 9.66 | 9.86 | 9.26 | 9.26 | 9.26 | -3.14% | 19,742 |
| Oct 14, 2025 | 9.24 | 9.56 | 9.08 | 9.56 | 9.56 | 4.37% | 20,069 |
| Oct 13, 2025 | 9.06 | 9.26 | 8.90 | 9.16 | 9.16 | 1.78% | 26,353 |
| Oct 10, 2025 | 8.68 | 9.02 | 8.56 | 9.00 | 9.00 | 4.41% | 17,085 |
| Oct 9, 2025 | 8.86 | 9.00 | 8.60 | 8.62 | 8.62 | -3.79% | 30,278 |
| Oct 8, 2025 | 8.60 | 8.98 | 8.58 | 8.96 | 8.96 | 6.16% | 34,568 |
| Oct 7, 2025 | 8.42 | 8.50 | 8.36 | 8.44 | 8.44 | 0.48% | 10,754 |
| Oct 6, 2025 | 8.48 | 8.56 | 8.40 | 8.40 | 8.40 | -1.41% | 9,880 |
| Oct 3, 2025 | 8.48 | 8.70 | 8.48 | 8.52 | 8.52 | 1.43% | 13,967 |
| Oct 2, 2025 | 8.32 | 8.60 | 8.32 | 8.40 | 8.40 | - | 24,108 |
| Oct 1, 2025 | 7.38 | 8.40 | 7.38 | 8.40 | 8.40 | 13.51% | 90,622 |
| Sep 30, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 1.93% | 6,878 |
| Sep 29, 2025 | 7.26 | 7.26 | 7.10 | 7.26 | 7.26 | 1.68% | 14,857 |