Orell Füssli AG (LON:0QME)
London · Delayed Price · Currency is GBP · Price in CHF 140.00
-0.50 (-0.36%)
Aug 12, 2026, 5:04 PM GMT
LON:0QME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | - | -0.36% | 1,041 |
| 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 |
| 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 |