Orell Füssli AG (LON:0QME)
London · Delayed Price · Currency is GBP · Price in CHF 128.50
+0.83 (0.65%)
Feb 12, 2026, 3:42 PM GMT
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 20 |
| Jan 12, 2026 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | - | 631 |
| Jan 9, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 39 |
| Jan 8, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 273 |
| Jan 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 44 |
| Jan 6, 2026 | 120.50 | 120.50 | 119.99 | 120.00 | 120.00 | -0.09% | 206 |
| Jan 5, 2026 | 120.50 | 120.50 | 120.10 | 120.10 | 120.10 | 0.51% | 91 |
| Dec 30, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 2.57% | 184 |
| Dec 29, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.43% | 1 |
| Dec 22, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.43% | 6 |
| Dec 19, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0.44% | 2,580 |
| Dec 18, 2025 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | - | 28 |
| Dec 17, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 603 |
| Dec 16, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | - | 924 |
| Dec 15, 2025 | 114.00 | 114.50 | 114.00 | 114.00 | 114.00 | -1.73% | 18 |
| Dec 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.96% | 2 |
| Dec 10, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -0.95% | 5 |
| Dec 9, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 20 |
| Dec 5, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 480 |
| Dec 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.29% | 35 |
| Dec 3, 2025 | 118.00 | 118.00 | 116.50 | 116.50 | 116.50 | 1.31% | 6 |
| Dec 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.20% | 100 |
| Dec 1, 2025 | 114.50 | 114.78 | 114.50 | 114.78 | 114.78 | -0.19% | 35 |
| Nov 28, 2025 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 2.22% | 425 |
| Nov 27, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.88% | 5 |
| Nov 26, 2025 | 112.00 | 113.50 | 112.00 | 113.50 | 113.50 | -1.30% | 316 |
| Nov 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.44% | 44 |
| Nov 21, 2025 | 116.00 | 116.00 | 114.25 | 114.49 | 114.49 | -0.01% | 210 |
| Nov 20, 2025 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | 0.44% | 96 |
| Nov 19, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.08% | 35 |
| Nov 17, 2025 | 114.74 | 114.74 | 114.09 | 114.09 | 114.09 | -0.36% | 97 |