ORBIS AG (LON:0FGS)
London · Delayed Price · Currency is GBP · Price in EUR 5.00
+0.40 (8.70%)
At close: Sep 25, 2026
LON:0FGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | - |
| Sep 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | 7 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | 220 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | 1 |
| Sep 15, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 1.63% | 2 |
| Sep 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | 1 |
| Sep 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | 13 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 182 |
| Aug 26, 2026 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | -6.00% | 363 |
| Aug 25, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 5.49% | 182 |
| Aug 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | 1 |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.98% | - |
| Aug 19, 2026 | 4.76 | 4.76 | 4.52 | 4.52 | 4.52 | -5.04% | 1 |
| Aug 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | 1 |
| Aug 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | 1 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| Jul 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.07% | 1 |
| Jul 27, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | 0.82% | 3 |
| Jul 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Jul 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | 1 |
| Jul 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jul 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jun 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | 1 |
| Jun 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | 7 |
| Jun 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.00% | - |
| Jun 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 1 |
| Jun 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 25 |
| Jun 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 3 |
| Jun 4, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 4 |
| Jun 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| May 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.29% | 1 |
| May 27, 2026 | 4.84 | 4.90 | 4.82 | 4.90 | 4.80 | 2.08% | 1 |
| May 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 1.69% | - |
| May 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 3.06% | 1 |
| May 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | -2.14% | 3 |
| Apr 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | -1.27% | - |
| Apr 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | -6.14% | - |
| Apr 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | - | 8 |