Orell Füssli AG (LON:0QME)
London · Delayed Price · Currency is GBP · Price in CHF 137.75
-0.75 (-0.54%)
Sep 25, 2026, 4:19 PM GMT
LON:0QME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 136.50 | 137.75 | 136.50 | 137.75 | 137.75 | -0.54% | 20 |
| Sep 24, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.47% | 20 |
| Sep 22, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.09% | 3 |
| Sep 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | 40 |
| Sep 17, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 0.73% | 54 |
| Sep 16, 2026 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | -0.33% | 87 |
| Sep 15, 2026 | 137.50 | 137.85 | 136.46 | 136.46 | 136.46 | -3.90% | 211 |
| Sep 14, 2026 | 137.50 | 142.00 | 137.50 | 142.00 | 142.00 | 2.90% | 392 |
| Sep 11, 2026 | 138.00 | 138.00 | 137.50 | 138.00 | 138.00 | 0.36% | 37 |
| Sep 10, 2026 | 140.00 | 140.00 | 135.71 | 137.50 | 137.50 | -1.08% | 671 |
| Sep 9, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.07% | 128 |
| Sep 8, 2026 | 142.75 | 142.75 | 140.41 | 140.50 | 140.50 | -2.43% | 242 |
| Sep 7, 2026 | 144.50 | 144.50 | 143.00 | 144.00 | 144.00 | -0.86% | 331 |
| Sep 4, 2026 | 145.00 | 145.25 | 143.50 | 145.25 | 145.25 | 1.22% | 399 |
| Sep 3, 2026 | 143.50 | 144.22 | 142.06 | 143.50 | 143.50 | 0.93% | 589 |
| Sep 2, 2026 | 141.50 | 142.50 | 141.50 | 142.18 | 142.18 | -0.27% | 186 |
| Sep 1, 2026 | 145.00 | 145.00 | 141.50 | 142.56 | 142.56 | -1.68% | 630 |
| Aug 31, 2026 | 143.50 | 145.50 | 143.00 | 145.00 | 145.00 | 2.47% | 497 |
| Aug 28, 2026 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | -0.70% | 109 |
| Aug 27, 2026 | 141.00 | 142.50 | 138.65 | 142.50 | 142.50 | 2.89% | 393 |
| Aug 26, 2026 | 138.50 | 140.00 | 138.50 | 138.50 | 138.50 | - | 458 |
| Aug 25, 2026 | 139.00 | 140.00 | 138.50 | 138.50 | 138.50 | -0.36% | 392 |
| Aug 24, 2026 | 138.50 | 139.00 | 138.50 | 139.00 | 139.00 | - | 309 |
| Aug 21, 2026 | 139.75 | 140.00 | 139.00 | 139.00 | 139.00 | -1.07% | 228 |
| Aug 20, 2026 | 142.00 | 142.00 | 138.99 | 140.50 | 140.50 | - | 778 |
| Aug 19, 2026 | 135.00 | 140.50 | 135.00 | 140.50 | 140.50 | 3.89% | 191 |
| Aug 18, 2026 | 135.00 | 135.23 | 134.25 | 135.23 | 135.23 | -1.65% | 104 |
| Aug 17, 2026 | 136.50 | 137.50 | 136.25 | 137.50 | 137.50 | -0.36% | 285 |
| Aug 14, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.68% | 451 |
| Aug 13, 2026 | 138.00 | 139.49 | 137.99 | 138.94 | 138.94 | -0.75% | 352 |
| Aug 12, 2026 | 140.00 | 140.50 | 139.99 | 140.00 | 140.00 | -0.36% | 1,146 |
| Aug 11, 2026 | 140.50 | 140.50 | 140.49 | 140.50 | 140.50 | 0.36% | 88 |
| Aug 10, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.62% | 268 |
| Aug 7, 2026 | 140.50 | 140.87 | 140.49 | 140.87 | 140.87 | 0.05% | 73 |
| Aug 6, 2026 | 141.26 | 141.26 | 140.80 | 140.80 | 140.80 | -0.49% | 47 |
| Aug 5, 2026 | 142.00 | 142.00 | 141.00 | 141.50 | 141.50 | 0.53% | 397 |
| Aug 4, 2026 | 142.00 | 142.00 | 140.00 | 140.75 | 140.75 | -0.52% | 376 |
| Aug 3, 2026 | 141.50 | 141.50 | 140.50 | 141.49 | 141.49 | 0.70% | 256 |
| Jul 31, 2026 | 140.50 | 141.05 | 140.49 | 140.50 | 140.50 | 0.36% | 381 |
| Jul 30, 2026 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | - | 470 |
| Jul 29, 2026 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | -0.35% | 222 |
| Jul 28, 2026 | 140.00 | 140.69 | 140.00 | 140.50 | 140.50 | 0.09% | 341 |
| Jul 27, 2026 | 140.50 | 141.00 | 140.00 | 140.38 | 140.38 | -1.49% | 590 |
| Jul 24, 2026 | 144.00 | 145.00 | 141.99 | 142.50 | 142.50 | -5.00% | 14,931 |
| Jul 23, 2026 | 150.50 | 151.50 | 149.00 | 150.00 | 150.00 | 0.68% | 303 |
| Jul 22, 2026 | 149.00 | 150.50 | 148.50 | 148.99 | 148.99 | -1.69% | 132 |
| Jul 21, 2026 | 152.50 | 152.50 | 149.50 | 151.54 | 151.54 | 0.16% | 263 |
| Jul 20, 2026 | 149.75 | 152.50 | 149.75 | 151.30 | 151.30 | 1.55% | 588 |
| 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 |