Orell Füssli AG (LON:0QME)
London · Delayed Price · Currency is GBP · Price in CHF 140.00
-1.86 (-1.31%)
Mar 30, 2026, 9:34 AM GMT
LON:0QME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 146.00 | 146.00 | 141.86 | 141.86 | 141.86 | -2.16% | 468 |
| Mar 26, 2026 | 141.50 | 145.00 | 141.50 | 145.00 | 145.00 | 2.11% | 175 |
| Mar 25, 2026 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.71% | 506 |
| Mar 24, 2026 | 139.50 | 139.50 | 138.25 | 138.25 | 138.25 | 2.41% | 30 |
| Mar 23, 2026 | 128.00 | 135.25 | 127.50 | 135.00 | 135.00 | -1.46% | 354 |
| Mar 20, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 204 |
| Mar 19, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 373 |
| Mar 18, 2026 | 140.50 | 145.50 | 140.00 | 140.00 | 140.00 | 6.06% | 216 |
| Mar 17, 2026 | 131.45 | 132.00 | 131.45 | 132.00 | 132.00 | 1.15% | 90 |
| Mar 16, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.77% | 8 |
| Mar 13, 2026 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | 0.78% | 210 |
| Mar 12, 2026 | 129.00 | 129.00 | 128.50 | 128.50 | 128.50 | -0.11% | 18 |
| Mar 11, 2026 | 129.50 | 129.50 | 128.64 | 128.64 | 128.64 | -0.27% | 62 |
| Mar 10, 2026 | 129.00 | 129.00 | 128.99 | 128.99 | 128.99 | -1.53% | 18 |
| Mar 9, 2026 | 131.00 | 131.50 | 131.00 | 131.00 | 131.00 | -1.50% | 33 |
| Mar 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | 14 |
| Mar 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -2.27% | 13 |
| Mar 4, 2026 | 130.75 | 132.00 | 130.75 | 132.00 | 132.00 | 0.76% | 15 |
| Mar 3, 2026 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 0.77% | 220 |
| Mar 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.89% | 154 |
| Feb 27, 2026 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 0.01% | 41 |
| Feb 26, 2026 | 130.50 | 133.00 | 130.50 | 131.15 | 131.15 | -1.39% | 15,254 |
| Feb 25, 2026 | 132.25 | 133.00 | 132.25 | 133.00 | 133.00 | 1.53% | 108 |
| Feb 24, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | -1.13% | 106 |
| Feb 23, 2026 | 130.50 | 132.50 | 130.50 | 132.50 | 132.50 | 0.42% | 185 |
| Feb 20, 2026 | 132.50 | 132.50 | 131.95 | 131.95 | 131.95 | 2.14% | 39 |
| Feb 19, 2026 | 130.50 | 130.50 | 129.18 | 129.18 | 129.18 | -1.39% | 97 |
| Feb 18, 2026 | 131.50 | 131.50 | 131.00 | 131.00 | 131.00 | - | 396 |
| Feb 17, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.38% | 170 |
| Feb 16, 2026 | 128.50 | 134.50 | 128.50 | 130.50 | 130.50 | 3.69% | 79 |
| Feb 13, 2026 | 128.00 | 128.00 | 125.86 | 125.86 | 125.86 | -2.06% | 114 |
| Feb 12, 2026 | 127.25 | 128.50 | 127.25 | 128.50 | 128.50 | 0.65% | 29 |
| Feb 11, 2026 | 124.50 | 127.67 | 124.50 | 127.67 | 127.67 | 3.38% | 208 |
| Feb 10, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 21 |
| Feb 9, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | 1.23% | 16 |
| Feb 6, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -1.19% | 175 |
| Feb 5, 2026 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | 0.38% | 31 |
| Feb 4, 2026 | 123.25 | 123.25 | 123.00 | 123.00 | 123.00 | 0.82% | 24 |
| Feb 3, 2026 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | - | 511 |
| Jan 30, 2026 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.20% | 104 |
| Jan 29, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 1.45% | 1 |
| Jan 28, 2026 | 118.50 | 120.50 | 118.50 | 120.50 | 120.50 | 1.47% | 112 |
| Jan 26, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -1.45% | 12 |
| Jan 22, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 2.12% | 74 |
| Jan 21, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 42 |
| Jan 20, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 108 |
| Jan 19, 2026 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | -0.42% | 417 |
| Jan 16, 2026 | 119.25 | 120.00 | 118.00 | 119.50 | 119.50 | - | 235 |
| Jan 15, 2026 | 120.50 | 120.50 | 118.88 | 119.50 | 119.50 | 0.01% | 99 |
| Jan 14, 2026 | 120.00 | 120.00 | 119.49 | 119.49 | 119.49 | 0.41% | 24 |