Bell Food Group AG (SWX:BELL)
Switzerland
· Delayed Price · Currency is CHF 222.00
-2.50 (-1.11%)
At close: Dec 5, 2025
Bell Food Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 224.50 | 224.50 | 221.00 | 222.50 | - | -0.89% | 533 |
| Dec 4, 2025 | 225.00 | 225.00 | 221.00 | 224.50 | 224.50 | - | 1,967 |
| Dec 3, 2025 | 239.00 | 239.00 | 220.00 | 224.50 | 224.50 | 2.05% | 2,565 |
| Dec 2, 2025 | 223.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,970 |
| Dec 1, 2025 | 233.00 | 233.00 | 224.00 | 224.00 | 224.00 | -2.40% | 2,350 |
| Nov 28, 2025 | 230.00 | 230.00 | 225.50 | 229.50 | 229.50 | 0.66% | 3,045 |
| Nov 27, 2025 | 226.50 | 229.50 | 226.00 | 228.00 | 228.00 | 0.66% | 2,256 |
| Nov 26, 2025 | 228.00 | 228.00 | 226.50 | 226.50 | 226.50 | -0.66% | 903 |
| Nov 25, 2025 | 229.00 | 229.00 | 224.50 | 228.00 | 228.00 | 0.66% | 991 |
| Nov 24, 2025 | 229.50 | 231.50 | 226.00 | 226.50 | 226.50 | -1.09% | 1,439 |
| Nov 21, 2025 | 226.00 | 229.50 | 226.00 | 229.00 | 229.00 | 0.88% | 1,138 |
| Nov 20, 2025 | 228.50 | 229.00 | 225.50 | 227.00 | 227.00 | 0.22% | 1,035 |
| Nov 19, 2025 | 224.00 | 230.00 | 223.50 | 226.50 | 226.50 | 1.57% | 1,965 |
| Nov 18, 2025 | 227.00 | 227.00 | 221.50 | 223.00 | 223.00 | -1.11% | 1,435 |
| Nov 17, 2025 | 222.00 | 226.50 | 220.00 | 225.50 | 225.50 | 2.27% | 3,052 |
| Nov 14, 2025 | 224.50 | 225.00 | 216.00 | 220.50 | 220.50 | -2.00% | 6,912 |
| Nov 13, 2025 | 226.00 | 228.00 | 224.00 | 225.00 | 225.00 | -0.22% | 607 |
| Nov 12, 2025 | 224.50 | 226.00 | 222.00 | 225.50 | 225.50 | 1.12% | 1,218 |
| Nov 11, 2025 | 224.00 | 226.00 | 221.00 | 223.00 | 223.00 | -0.45% | 1,623 |
| Nov 10, 2025 | 226.50 | 229.00 | 223.00 | 224.00 | 224.00 | -0.67% | 1,483 |
| Nov 7, 2025 | 227.50 | 228.50 | 223.00 | 225.50 | 225.50 | 0.45% | 1,474 |
| Nov 6, 2025 | 225.00 | 225.00 | 222.00 | 224.50 | 224.50 | - | 1,132 |
| Nov 5, 2025 | 225.00 | 227.00 | 223.00 | 224.50 | 224.50 | -1.10% | 822 |
| Nov 4, 2025 | 230.00 | 230.00 | 224.50 | 227.00 | 227.00 | -0.87% | 1,299 |
| Nov 3, 2025 | 244.50 | 244.50 | 228.00 | 229.00 | 229.00 | -0.65% | 1,347 |
| Oct 31, 2025 | 232.00 | 236.00 | 230.00 | 230.50 | 230.50 | -0.86% | 1,220 |
| Oct 30, 2025 | 233.50 | 234.50 | 230.50 | 232.50 | 232.50 | 0.22% | 1,270 |
| Oct 29, 2025 | 235.00 | 235.00 | 231.00 | 232.00 | 232.00 | -1.28% | 1,591 |
| Oct 28, 2025 | 234.00 | 236.00 | 232.50 | 235.00 | 235.00 | - | 1,561 |
| Oct 27, 2025 | 238.50 | 238.50 | 234.00 | 235.00 | 235.00 | -1.26% | 1,615 |
| Oct 24, 2025 | 238.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.21% | 814 |
| Oct 23, 2025 | 237.50 | 240.50 | 235.50 | 238.50 | 238.50 | 1.06% | 1,196 |
| Oct 22, 2025 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | - | 2,593 |
| Oct 21, 2025 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | - | 2,417 |
| Oct 20, 2025 | 238.50 | 239.00 | 235.50 | 236.00 | 236.00 | -1.46% | 1,620 |
| Oct 17, 2025 | 235.50 | 239.50 | 235.00 | 239.50 | 239.50 | 0.42% | 1,759 |
| Oct 16, 2025 | 240.00 | 241.00 | 236.00 | 238.50 | 238.50 | 0.42% | 3,164 |
| Oct 15, 2025 | 239.50 | 240.00 | 237.00 | 237.50 | 237.50 | -0.84% | 1,374 |
| Oct 14, 2025 | 242.00 | 242.50 | 239.00 | 239.50 | 239.50 | -1.24% | 1,813 |
| Oct 13, 2025 | 245.00 | 245.50 | 240.50 | 242.50 | 242.50 | 0.62% | 1,174 |
| Oct 10, 2025 | 240.50 | 242.00 | 240.50 | 241.00 | 241.00 | 0.21% | 548 |
| Oct 9, 2025 | 243.00 | 243.00 | 240.00 | 240.50 | 240.50 | -0.41% | 935 |
| Oct 8, 2025 | 241.00 | 243.00 | 240.50 | 241.50 | 241.50 | -0.21% | 698 |
| Oct 7, 2025 | 241.00 | 246.50 | 241.00 | 242.00 | 242.00 | 0.62% | 1,333 |
| Oct 6, 2025 | 241.50 | 243.50 | 240.50 | 240.50 | 240.50 | 0.21% | 1,497 |
| Oct 3, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 1,223 |
| Oct 2, 2025 | 240.50 | 241.50 | 240.00 | 241.00 | 241.00 | 0.42% | 371 |
| Oct 1, 2025 | 242.00 | 242.50 | 240.00 | 240.00 | 240.00 | -0.62% | 711 |
| Sep 30, 2025 | 249.50 | 249.50 | 241.00 | 241.50 | 241.50 | -0.41% | 457 |
| Sep 29, 2025 | 246.50 | 246.50 | 240.00 | 242.50 | 242.50 | 0.62% | 1,245 |