SIX · BELL · stock
Bell Food Group AG (BELL) stock price history
Every SIX trading session of Bell Food Group AG from Apr 3, 1995 to Sep 28, 2026: 8,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BELL adjusted close, 1995 to 2026
- CHF 329.60
- All time high, 2017
- CHF 240.73
- 52 week high, CHF 169.60 low
- 8,026
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
BELL key facts
- Bell Food Group AG (BELL) closed at CHF 238.50 on Sep 28, 2026 on SIX.
- BELL's all time high close is CHF 329.60, set on Feb 22, 2017; its all time low close is CHF 5.07 on Apr 3, 1995.
- BELL's 52 week range is CHF 169.60 to CHF 240.73.
- BELL returned +2.6% over the year to Sep 28, 2026 and -3.9% over five years.
- Over ten years BELL returned -20%, -2.2% a year compounded.
- BELL's deepest drawdown was -48.0% from Jun 4, 2007 to Nov 25, 2008.
- DataCedar holds 8,026 daily sessions of BELL history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BELL price chart, 1995 to 2026
BELL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | +32.1% |
| 6 months | +21.5% |
| Year to date | +10.6% |
| 1 year | +2.6% |
| 3 years | -3.6% |
| 5 years | -3.9% |
| 10 years | -19.7% |
| Since Apr 3, 1995 | +4,602% |
| Compound annual growth, 31.5 years | +13.0% |
BELL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 329.60 on Feb 22, 2017
- All time low close
- CHF 5.07 on Apr 3, 1995
- 52 week high
- CHF 240.73 on Sep 30, 2025
- 52 week low
- CHF 169.60 on Jun 8, 2026
- Deepest drawdown
- -48.0% from Jun 4, 2007 to Nov 25, 2008, recovered Mar 25, 2011
- Best single session
- +14.7% on Aug 12, 1996
- Worst single session
- -10.6% on Jul 17, 2018
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1995
- 47.0×
- Best calendar year
- 1996, +64%
- Worst calendar year
- 2008, -31%
BELL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 3, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 213.23 | CHF 239.00 | CHF 169.60 | CHF 238.50 | +10.6% | 1.1M | 186 |
| 2025 | CHF 249.70 | CHF 267.75 | CHF 207.44 | CHF 215.65 | -12.3% | 441.6K | 249 |
| 2024 | CHF 232.34 | CHF 267.07 | CHF 222.95 | CHF 245.95 | +5.9% | 525.3K | 250 |
| 2023 | CHF 213.68 | CHF 264.81 | CHF 207.88 | CHF 232.34 | +9.4% | 406.3K | 251 |
| 2022 | CHF 255.59 | CHF 256.90 | CHF 187.81 | CHF 212.34 | -16.4% | 643.5K | 254 |
| 2021 | CHF 208.69 | CHF 269.50 | CHF 198.91 | CHF 253.85 | +25.2% | 548.9K | 254 |
| 2020 | CHF 220.21 | CHF 236.18 | CHF 176.51 | CHF 202.74 | -7.9% | 625K | 252 |
| 2019 | CHF 253.21 | CHF 263.93 | CHF 204.66 | CHF 220.21 | -12.5% | 665.8K | 249 |
| 2018 | CHF 301.79 | CHF 330.38 | CHF 226.40 | CHF 251.56 | -17.0% | 1.4M | 249 |
| 2017 | CHF 306.01 | CHF 332.90 | CHF 281.20 | CHF 303.20 | -0.4% | 472.6K | 251 |
| 2016 | CHF 217.86 | CHF 311.56 | CHF 217.86 | CHF 304.45 | +32.0% | 492.6K | 254 |
| 2015 | CHF 161.45 | CHF 231.40 | CHF 145.87 | CHF 230.72 | +42.1% | 472.4K | 251 |
| 2014 | CHF 152.11 | CHF 170.07 | CHF 129.29 | CHF 162.31 | +8.3% | 315.4K | 249 |
| 2013 | CHF 127.54 | CHF 152.11 | CHF 125.02 | CHF 149.91 | +18.7% | 237.8K | 249 |
| 2012 | CHF 107.39 | CHF 129.11 | CHF 104.70 | CHF 126.28 | +17.5% | 224.1K | 250 |
| 2011 | CHF 106.76 | CHF 140.33 | CHF 101.59 | CHF 107.51 | +2.1% | 270.7K | 254 |
| 2010 | CHF 90.22 | CHF 111.83 | CHF 87.31 | CHF 105.32 | +16.7% | 217.2K | 254 |
| 2009 | CHF 76.29 | CHF 101.86 | CHF 71.60 | CHF 90.28 | +22.9% | 191.6K | 253 |
| 2008 | CHF 107.85 | CHF 108.22 | CHF 62.22 | CHF 73.47 | -31.0% | 335.7K | 253 |
| 2007 | CHF 79.84 | CHF 124.45 | CHF 77.13 | CHF 106.47 | +39.0% | 371.7K | 251 |
| 2006 | CHF 52.31 | CHF 78.76 | CHF 51.42 | CHF 76.58 | +46.4% | 495.9K | 258 |
| 2005 | CHF 52.85 | CHF 61.86 | CHF 49.57 | CHF 52.31 | -1.0% | 669K | 260 |
| 2004 | CHF 41.37 | CHF 68.24 | CHF 41.37 | CHF 52.85 | +27.7% | 747.8K | 262 |
| 2003 | CHF 34.93 | CHF 41.37 | CHF 34.83 | CHF 41.37 | +18.4% | 546.4K | 261 |
| 2002 | CHF 26.04 | CHF 38.43 | CHF 25.15 | CHF 34.93 | +34.2% | 536.9K | 261 |
| 2001 | CHF 21.03 | CHF 26.28 | CHF 18.81 | CHF 26.04 | +23.8% | 412.7K | 261 |
| 2000 | CHF 29.92 | CHF 31.30 | CHF 19.29 | CHF 21.03 | -29.7% | 629.8K | 260 |
| 1999 | CHF 24.43 | CHF 31.78 | CHF 22.46 | CHF 29.92 | +22.5% | 932.1K | 261 |
| 1998 | CHF 23.05 | CHF 34.23 | CHF 22.36 | CHF 24.43 | +6.0% | 1.6M | 261 |
| 1997 | CHF 18.86 | CHF 26.28 | CHF 18.21 | CHF 23.05 | +22.2% | 990.7K | 261 |
| 1996 | CHF 11.53 | CHF 19.14 | CHF 11.07 | CHF 18.86 | +63.6% | 333.3K | 262 |
| 1995 | CHF 5.07 | CHF 13.26 | CHF 5.07 | CHF 11.53 | n/a | 34.2K | 195 |
BELL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 238.50 | +3.0% |
| August 2026 | CHF 231.50 | +27.3% |
| July 2026 | CHF 181.80 | +1.6% |
| June 2026 | CHF 179.00 | +1.7% |
| May 2026 | CHF 176.00 | -5.8% |
| April 2026 | CHF 186.80 | -4.4% |
| March 2026 | CHF 195.38 | -6.3% |
| February 2026 | CHF 208.41 | -2.7% |
| January 2026 | CHF 214.20 | -0.7% |
| December 2025 | CHF 215.65 | -2.6% |
| November 2025 | CHF 221.44 | -0.4% |
| October 2025 | CHF 222.40 | -4.6% |
About the BELL data
Daily bars. 8,026 sessions from Apr 3, 1995 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BELL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
BELL share price history
