Infomaniak SA (LON:0R3Q)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 74.70
+0.70 (0.95%)
Nov 10, 2026, 3:38 PM GMT
LON:0R3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 74.10 | 74.70 | 74.10 | 74.70 | 74.70 | 0.95% | 435 |
| Nov 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | 20 |
| Nov 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.14% | 12 |
| Nov 5, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.64% | 500 |
| Nov 4, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | -1.50% | 400 |
| Nov 3, 2026 | 76.39 | 76.39 | 75.25 | 75.25 | 75.25 | 0.11% | 72 |
| Nov 2, 2026 | 75.45 | 75.45 | 75.17 | 75.17 | 75.17 | -4.25% | 11 |
| Oct 30, 2026 | 78.50 | 78.50 | 77.90 | 78.50 | 78.50 | 1.43% | 396 |
| Oct 29, 2026 | 76.00 | 77.39 | 76.00 | 77.39 | 77.39 | -2.46% | 112 |
| Oct 22, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.11% | 10 |
| Oct 21, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -1.55% | 63 |
| Oct 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | 51 |
| Oct 15, 2026 | 79.00 | 79.79 | 79.00 | 79.00 | 79.00 | 4.65% | 190 |
| Oct 14, 2026 | 75.26 | 75.49 | 75.26 | 75.49 | 75.49 | -0.01% | 250 |
| Oct 13, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.33% | 200 |
| Oct 12, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 4.97% | 50 |
| Oct 9, 2026 | 75.49 | 75.49 | 72.17 | 72.17 | 72.17 | -9.16% | 75 |
| Oct 8, 2026 | 84.85 | 84.85 | 79.45 | 79.45 | 79.45 | -6.54% | 184 |
| Oct 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 115 |
| Oct 6, 2026 | 85.19 | 85.19 | 84.83 | 85.00 | 85.00 | 46.55% | 305 |
| Sep 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 6.42% | 100 |
| Sep 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -5.22% | 132 |
| Sep 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | 36 |
| Sep 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 370 |
| Sep 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 28 |
| Sep 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | 172 |
| Sep 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 24.44% | 86 |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Aug 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.45% | 4 |
| Aug 25, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 6 |
| Aug 24, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 4.82% | 4 |
| Aug 21, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 6 |
| Aug 20, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 6 |
| Aug 19, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 3.75% | 14 |
| Aug 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.16% | 10 |
| Aug 17, 2026 | 40.50 | 40.75 | 40.06 | 40.06 | 40.06 | 0.16% | 234 |
| Aug 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.84% | 118 |