Orell Füssli AG (LON:0QME)
London · Delayed Price · Currency is GBP · Price in CHF 149.00
-2.00 (-1.33%)
Jul 17, 2026, 5:08 PM GMT
LON:0QME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | -0.41% | 36 |
| Jul 16, 2026 | 149.61 | 151.00 | 149.61 | 149.61 | 149.61 | 0.07% | 32 |
| Jul 15, 2026 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | - | 67 |
| Jul 14, 2026 | 151.00 | 153.00 | 149.50 | 149.50 | 149.50 | 1.02% | 186 |
| Jul 10, 2026 | 148.00 | 148.00 | 147.62 | 148.00 | 148.00 | -1.32% | 19 |
| Jul 9, 2026 | 151.00 | 151.00 | 149.50 | 149.98 | 149.98 | -0.01% | 169 |
| Jul 8, 2026 | 149.93 | 150.00 | 149.50 | 150.00 | 150.00 | - | 132 |
| Jul 7, 2026 | 150.00 | 150.88 | 149.99 | 150.00 | 150.00 | -0.66% | 118 |
| Jul 6, 2026 | 150.00 | 152.00 | 149.00 | 151.00 | 150.99 | 0.66% | 120 |
| Jul 3, 2026 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 0.67% | 73 |
| Jul 2, 2026 | 148.50 | 150.50 | 148.50 | 149.00 | 149.00 | -1.33% | 462 |
| Jul 1, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | -0.33% | 27 |
| Jun 30, 2026 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | -0.33% | 19 |
| Jun 29, 2026 | 152.25 | 153.25 | 152.00 | 152.00 | 152.00 | 2.01% | 64 |
| Jun 26, 2026 | 152.00 | 152.58 | 148.50 | 149.00 | 149.00 | -1.75% | 163 |
| Jun 25, 2026 | 149.00 | 153.50 | 149.00 | 151.65 | 151.65 | 2.46% | 616 |
| Jun 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.73% | 67 |
| Jun 23, 2026 | 150.61 | 150.61 | 150.61 | 150.61 | 150.61 | 1.15% | 216 |
| Jun 22, 2026 | 146.75 | 149.50 | 146.75 | 148.89 | 148.89 | -0.74% | 455 |
| Jun 19, 2026 | 149.00 | 150.00 | 147.50 | 150.00 | 150.00 | -1.01% | 217 |
| Jun 18, 2026 | 152.50 | 152.50 | 151.54 | 151.54 | 151.54 | -1.92% | 150 |
| Jun 17, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0.98% | 1 |
| Jun 16, 2026 | 153.50 | 153.50 | 150.25 | 153.00 | 153.00 | -0.32% | 207 |
| Jun 15, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | 125 |
| Jun 12, 2026 | 154.00 | 154.00 | 153.50 | 153.50 | 153.50 | 0.33% | 32 |
| Jun 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.66% | 26 |
| Jun 10, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -1.31% | 83 |
| Jun 9, 2026 | 155.50 | 155.50 | 152.50 | 152.50 | 152.49 | -3.47% | 188 |
| Jun 8, 2026 | 159.50 | 159.50 | 157.98 | 157.98 | 157.98 | -0.71% | 285 |
| Jun 5, 2026 | 161.00 | 161.00 | 158.00 | 159.11 | 159.11 | 0.11% | 271 |
| Jun 4, 2026 | 158.50 | 160.00 | 158.49 | 158.93 | 158.93 | 1.04% | 1,009 |
| Jun 3, 2026 | 159.00 | 160.50 | 155.50 | 157.29 | 157.29 | -1.52% | 283 |
| Jun 2, 2026 | 156.00 | 161.50 | 156.00 | 159.73 | 159.73 | 3.05% | 789 |
| Jun 1, 2026 | 154.00 | 155.00 | 151.00 | 155.00 | 155.00 | 2.99% | 14,414 |
| May 29, 2026 | 158.00 | 158.00 | 148.50 | 150.50 | 150.50 | -7.10% | 828 |
| May 28, 2026 | 163.00 | 163.00 | 161.50 | 162.00 | 162.00 | -0.31% | 249 |
| May 27, 2026 | 164.00 | 164.69 | 162.50 | 162.50 | 162.50 | -2.40% | 210 |
| May 26, 2026 | 163.00 | 166.50 | 163.00 | 166.50 | 166.50 | 2.42% | 369 |
| May 22, 2026 | 163.75 | 163.75 | 161.99 | 162.56 | 162.56 | 1.05% | 424 |
| May 21, 2026 | 167.25 | 171.00 | 166.62 | 166.62 | 160.86 | -2.85% | 66 |
| May 20, 2026 | 167.75 | 171.75 | 167.75 | 171.50 | 165.58 | 2.39% | 198 |
| May 19, 2026 | 166.50 | 168.00 | 166.50 | 167.49 | 161.71 | -0.17% | 15,147 |
| May 18, 2026 | 169.50 | 169.50 | 166.75 | 167.78 | 161.98 | -0.43% | 181 |
| May 15, 2026 | 170.50 | 172.50 | 168.50 | 168.50 | 162.68 | 0.90% | 310 |
| May 13, 2026 | 169.50 | 172.00 | 167.00 | 167.00 | 161.23 | -2.27% | 247 |
| May 12, 2026 | 168.50 | 170.87 | 168.50 | 170.87 | 164.97 | 1.59% | 299 |
| May 11, 2026 | 164.50 | 169.00 | 164.50 | 168.19 | 162.39 | 2.20% | 43 |
| May 8, 2026 | 166.00 | 166.00 | 164.50 | 164.57 | 158.89 | -0.52% | 198 |
| May 7, 2026 | 166.00 | 166.00 | 164.00 | 165.43 | 159.72 | -0.04% | 77 |
| May 6, 2026 | 163.50 | 165.50 | 163.50 | 165.50 | 159.78 | 0.60% | 324 |