Kuros Biosciences AG (LON:0RHR)
London · Delayed Price · Currency is GBP · Price in CHF 21.97
-0.57 (-2.53%)
Mar 27, 2026, 6:28 PM GMT
LON:0RHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.59 | 22.59 | 21.86 | 21.97 | 21.97 | -2.52% | 6,899 |
| Mar 26, 2026 | 22.42 | 22.62 | 22.36 | 22.54 | 22.54 | -1.32% | 18,107 |
| Mar 25, 2026 | 22.98 | 23.28 | 22.72 | 22.84 | 22.84 | -3.06% | 13,590 |
| Mar 24, 2026 | 24.00 | 24.00 | 22.62 | 23.56 | 23.56 | 2.06% | 4,317 |
| Mar 23, 2026 | 22.76 | 24.30 | 22.60 | 23.09 | 23.09 | -2.17% | 13,218 |
| Mar 20, 2026 | 23.72 | 23.84 | 23.44 | 23.60 | 23.60 | 1.18% | 9,849 |
| Mar 19, 2026 | 23.97 | 23.97 | 23.32 | 23.32 | 23.32 | -3.71% | 9,092 |
| Mar 18, 2026 | 24.72 | 25.06 | 24.08 | 24.22 | 24.22 | 2.45% | 22,618 |
| Mar 17, 2026 | 23.68 | 23.78 | 23.32 | 23.64 | 23.64 | -2.10% | 11,199 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.69 | 24.15 | 24.15 | -5.13% | 20,890 |
| Mar 13, 2026 | 25.48 | 25.80 | 25.09 | 25.46 | 25.46 | -2.15% | 10,509 |
| Mar 12, 2026 | 27.66 | 27.66 | 25.86 | 26.02 | 26.01 | -9.50% | 28,570 |
| Mar 11, 2026 | 28.62 | 28.94 | 28.28 | 28.75 | 28.75 | -2.23% | 18,911 |
| Mar 10, 2026 | 28.00 | 30.04 | 28.00 | 29.40 | 29.40 | 13.06% | 68,779 |
| Mar 9, 2026 | 25.70 | 26.58 | 25.70 | 26.00 | 26.00 | -6.19% | 8,021 |
| Mar 6, 2026 | 27.23 | 27.72 | 26.19 | 27.72 | 27.72 | -0.06% | 5,595 |
| Mar 5, 2026 | 27.90 | 28.28 | 27.24 | 27.74 | 27.74 | 1.22% | 6,311 |
| Mar 4, 2026 | 26.89 | 27.70 | 26.82 | 27.40 | 27.40 | 3.38% | 6,850 |
| Mar 3, 2026 | 26.64 | 26.82 | 26.33 | 26.51 | 26.51 | -2.13% | 4,507 |
| Mar 2, 2026 | 26.24 | 27.38 | 25.68 | 27.08 | 27.08 | 0.08% | 11,124 |
| Feb 27, 2026 | 26.98 | 27.28 | 26.98 | 27.06 | 27.06 | 1.55% | 20,479 |
| Feb 26, 2026 | 27.04 | 27.06 | 26.58 | 26.65 | 26.65 | 0.18% | 12,449 |
| Feb 25, 2026 | 26.28 | 27.40 | 26.28 | 26.60 | 26.60 | 4.89% | 10,146 |
| Feb 24, 2026 | 25.92 | 26.60 | 25.36 | 25.36 | 25.36 | -0.55% | 7,392 |
| Feb 23, 2026 | 26.16 | 26.16 | 25.32 | 25.50 | 25.50 | -4.35% | 7,379 |
| Feb 20, 2026 | 26.49 | 26.66 | 26.06 | 26.66 | 26.66 | 1.99% | 7,059 |
| Feb 19, 2026 | 26.13 | 27.00 | 26.01 | 26.14 | 26.14 | 2.35% | 16,849 |
| Feb 18, 2026 | 25.37 | 25.70 | 25.10 | 25.54 | 25.54 | 2.66% | 3,424 |
| Feb 17, 2026 | 24.88 | 25.52 | 24.88 | 24.88 | 24.88 | -1.03% | 312 |
| Feb 16, 2026 | 25.32 | 25.32 | 24.85 | 25.14 | 25.14 | -0.64% | 1,306 |
| Feb 13, 2026 | 25.24 | 25.36 | 25.03 | 25.30 | 25.30 | 0.88% | 1,504 |
| Feb 12, 2026 | 24.60 | 25.20 | 24.58 | 25.08 | 25.08 | 2.02% | 18,444 |
| Feb 11, 2026 | 24.74 | 25.13 | 24.23 | 24.58 | 24.58 | -4.09% | 14,387 |
| Feb 10, 2026 | 25.10 | 26.04 | 25.02 | 25.63 | 25.63 | 1.39% | 12,699 |
| Feb 9, 2026 | 25.42 | 25.98 | 25.14 | 25.28 | 25.28 | -0.39% | 27,604 |
| Feb 6, 2026 | 25.00 | 25.38 | 24.70 | 25.38 | 25.38 | -0.08% | 23,505 |
| Feb 5, 2026 | 25.76 | 25.86 | 25.22 | 25.40 | 25.40 | -2.39% | 13,608 |
| Feb 4, 2026 | 25.98 | 26.53 | 25.98 | 26.02 | 26.02 | -0.54% | 4,971 |
| Feb 3, 2026 | 25.72 | 26.38 | 25.56 | 26.16 | 26.16 | 2.56% | 5,814 |
| Feb 2, 2026 | 25.36 | 25.78 | 25.26 | 25.51 | 25.51 | -0.58% | 6,074 |
| Jan 30, 2026 | 25.82 | 25.82 | 25.56 | 25.66 | 25.66 | -1.31% | 10,816 |
| Jan 29, 2026 | 25.56 | 26.00 | 25.38 | 26.00 | 26.00 | -0.82% | 21,019 |
| Jan 28, 2026 | 26.76 | 26.76 | 25.78 | 26.22 | 26.22 | -2.11% | 13,802 |
| Jan 27, 2026 | 27.08 | 27.08 | 26.26 | 26.78 | 26.78 | 1.11% | 5,748 |
| Jan 26, 2026 | 26.94 | 26.94 | 26.14 | 26.49 | 26.49 | -6.03% | 41,469 |
| Jan 23, 2026 | 28.18 | 28.44 | 27.94 | 28.19 | 28.19 | -0.15% | 3,755 |
| Jan 22, 2026 | 26.96 | 28.62 | 26.96 | 28.23 | 28.23 | 6.39% | 18,276 |
| Jan 21, 2026 | 26.56 | 26.90 | 26.24 | 26.54 | 26.53 | 0.10% | 6,047 |
| Jan 20, 2026 | 26.64 | 26.80 | 25.66 | 26.51 | 26.51 | -4.02% | 16,449 |
| Jan 19, 2026 | 27.92 | 27.92 | 26.90 | 27.62 | 27.62 | 3.76% | 32,208 |