DocMorris AG (LON:0RRB)
London · Delayed Price · Currency is GBP · Price in CHF 5.76
+0.01 (0.18%)
Feb 12, 2026, 3:09 PM GMT
DocMorris AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.76 | 5.76 | 5.69 | 5.76 | - | 0.17% | 427 |
| Feb 11, 2026 | 5.84 | 5.84 | 5.70 | 5.75 | 5.74 | -2.71% | 25,105 |
| Feb 10, 2026 | 5.67 | 5.93 | 5.67 | 5.91 | 5.91 | 5.09% | 8,101 |
| Feb 9, 2026 | 5.66 | 5.66 | 5.56 | 5.62 | 5.62 | -1.85% | 5,348 |
| Feb 6, 2026 | 5.79 | 5.80 | 5.65 | 5.73 | 5.73 | -2.22% | 6,569 |
| Feb 5, 2026 | 5.77 | 6.06 | 5.77 | 5.86 | 5.86 | 0.86% | 13,343 |
| Feb 4, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 2.29% | 4,729 |
| Feb 3, 2026 | 5.74 | 5.79 | 5.68 | 5.68 | 5.68 | -0.79% | 6,543 |
| Feb 2, 2026 | 5.60 | 5.72 | 5.58 | 5.72 | 5.72 | 2.33% | 1,082 |
| Jan 30, 2026 | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | -3.20% | 1,924 |
| Jan 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -3.19% | 74 |
| Jan 28, 2026 | 5.59 | 5.97 | 5.59 | 5.97 | 5.97 | 10.34% | 7,517 |
| Jan 27, 2026 | 5.50 | 5.53 | 5.30 | 5.41 | 5.41 | -0.37% | 10,171 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.38 | 5.43 | 5.43 | -5.47% | 19,532 |
| Jan 23, 2026 | 6.40 | 6.40 | 5.74 | 5.74 | 5.74 | -8.69% | 45,931 |
| Jan 22, 2026 | 5.71 | 6.45 | 5.71 | 6.29 | 6.29 | 9.04% | 75,726 |
| Jan 21, 2026 | 6.05 | 6.05 | 5.48 | 5.77 | 5.77 | -2.29% | 31,720 |
| Jan 20, 2026 | 6.24 | 6.28 | 5.82 | 5.90 | 5.90 | -9.01% | 52,182 |
| Jan 19, 2026 | 6.76 | 6.77 | 6.41 | 6.48 | 6.48 | 8.97% | 70,506 |
| Jan 16, 2026 | 5.98 | 6.57 | 5.89 | 5.95 | 5.95 | -1.08% | 96,824 |
| Jan 15, 2026 | 6.08 | 6.13 | 5.91 | 6.02 | 6.02 | -0.03% | 22,616 |
| Jan 14, 2026 | 6.07 | 6.07 | 5.90 | 6.02 | 6.02 | -1.07% | 49,670 |
| Jan 13, 2026 | 6.09 | 6.09 | 6.01 | 6.08 | 6.08 | 1.47% | 18,761 |
| Jan 12, 2026 | 6.11 | 6.11 | 5.92 | 5.99 | 5.99 | -3.60% | 13,877 |
| Jan 9, 2026 | 6.34 | 6.34 | 6.15 | 6.22 | 6.22 | -2.39% | 17,548 |
| Jan 8, 2026 | 6.47 | 6.47 | 6.17 | 6.37 | 6.37 | -1.67% | 28,789 |
| Jan 7, 2026 | 6.33 | 6.69 | 6.33 | 6.48 | 6.48 | -0.23% | 41,690 |
| Jan 6, 2026 | 6.21 | 6.69 | 6.21 | 6.49 | 6.49 | 8.85% | 31,577 |
| Jan 5, 2026 | 5.99 | 6.02 | 5.79 | 5.97 | 5.96 | 1.71% | 29,879 |
| Dec 30, 2025 | 5.90 | 5.96 | 5.84 | 5.87 | 5.86 | 2.75% | 28,981 |
| Dec 29, 2025 | 5.55 | 5.84 | 5.55 | 5.71 | 5.71 | 0.58% | 14,497 |
| Dec 23, 2025 | 5.65 | 5.79 | 5.63 | 5.68 | 5.68 | 3.92% | 70,033 |
| Dec 22, 2025 | 5.50 | 5.57 | 5.43 | 5.46 | 5.46 | -0.56% | 17,384 |
| Dec 19, 2025 | 5.49 | 5.52 | 5.38 | 5.49 | 5.49 | -1.72% | 21,681 |
| Dec 18, 2025 | 5.59 | 5.68 | 5.49 | 5.59 | 5.59 | 2.05% | 13,393 |
| Dec 17, 2025 | 5.43 | 5.54 | 5.43 | 5.48 | 5.48 | -3.15% | 16,776 |
| Dec 16, 2025 | 5.57 | 5.69 | 5.57 | 5.65 | 5.65 | -2.52% | 13,681 |
| Dec 15, 2025 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | 1.03% | 17,158 |
| Dec 12, 2025 | 5.81 | 6.06 | 5.74 | 5.74 | 5.74 | 1.27% | 88,928 |
| Dec 11, 2025 | 5.69 | 5.90 | 5.53 | 5.67 | 5.67 | 2.16% | 37,973 |
| Dec 10, 2025 | 5.56 | 5.62 | 5.36 | 5.55 | 5.55 | 2.93% | 26,364 |
| Dec 9, 2025 | 5.40 | 5.57 | 5.39 | 5.39 | 5.39 | 3.20% | 26,566 |
| Dec 8, 2025 | 5.08 | 5.40 | 5.07 | 5.22 | 5.22 | -2.79% | 43,614 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.31 | 5.37 | 5.37 | -0.78% | 25,401 |
| Dec 4, 2025 | 5.40 | 5.47 | 5.30 | 5.42 | 5.42 | 0.13% | 32,946 |
| Dec 3, 2025 | 5.49 | 5.59 | 5.39 | 5.41 | 5.41 | -2.47% | 11,006 |
| Dec 2, 2025 | 5.50 | 5.65 | 5.49 | 5.55 | 5.55 | -0.05% | 22,609 |
| Dec 1, 2025 | 5.52 | 5.58 | 5.47 | 5.55 | 5.55 | 1.35% | 9,508 |
| Nov 28, 2025 | 5.40 | 5.50 | 5.38 | 5.48 | 5.48 | 4.52% | 26,010 |
| Nov 27, 2025 | 5.31 | 5.43 | 5.24 | 5.24 | 5.24 | 1.24% | 8,948 |