DocMorris AG (LON:0RRB)
London · Delayed Price · Currency is GBP · Price in CHF 4.200
+0.057 (1.37%)
Mar 30, 2026, 8:44 AM GMT
LON:0RRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -2.40% | 30,227 |
| Mar 26, 2026 | 4.15 | 4.29 | 4.15 | 4.25 | 4.24 | -3.87% | 38,497 |
| Mar 25, 2026 | 4.16 | 4.48 | 4.16 | 4.42 | 4.42 | 11.15% | 21,307 |
| Mar 24, 2026 | 3.99 | 3.99 | 3.92 | 3.97 | 3.97 | -2.29% | 16,518 |
| Mar 23, 2026 | 4.06 | 4.13 | 4.05 | 4.07 | 4.07 | -1.26% | 7,768 |
| Mar 20, 2026 | 4.06 | 4.19 | 4.02 | 4.12 | 4.12 | 0.39% | 39,101 |
| Mar 19, 2026 | 4.20 | 4.40 | 4.06 | 4.10 | 4.10 | -1.56% | 2,804 |
| Mar 18, 2026 | 4.27 | 4.27 | 4.14 | 4.17 | 4.17 | 1.17% | 30,353 |
| Mar 17, 2026 | 4.27 | 4.31 | 4.06 | 4.12 | 4.12 | -9.57% | 53,072 |
| Mar 16, 2026 | 4.45 | 4.56 | 4.25 | 4.56 | 4.55 | 0.69% | 11,208 |
| Mar 13, 2026 | 4.69 | 4.72 | 4.43 | 4.52 | 4.52 | -6.64% | 25,872 |
| Mar 11, 2026 | 4.82 | 4.89 | 4.80 | 4.85 | 4.85 | 1.38% | 2,981 |
| Mar 10, 2026 | 4.88 | 4.88 | 4.74 | 4.78 | 4.78 | -0.29% | 6,755 |
| Mar 9, 2026 | 4.81 | 4.81 | 4.78 | 4.79 | 4.79 | -1.28% | 2,327 |
| Mar 6, 2026 | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | -0.33% | 5,796 |
| Mar 5, 2026 | 4.96 | 5.00 | 4.85 | 4.87 | 4.87 | -2.09% | 37,332 |
| Mar 4, 2026 | 4.92 | 5.03 | 4.92 | 4.98 | 4.98 | -2.34% | 5,025 |
| Mar 3, 2026 | 5.15 | 5.15 | 5.08 | 5.10 | 5.10 | -2.93% | 3,708 |
| Mar 2, 2026 | 4.92 | 5.28 | 4.91 | 5.25 | 5.25 | 1.59% | 15,579 |
| Feb 27, 2026 | 5.13 | 5.21 | 5.13 | 5.17 | 5.17 | 0.72% | 4,122 |
| Feb 26, 2026 | 5.18 | 5.23 | 5.10 | 5.13 | 5.13 | -1.25% | 14,545 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | 0.21% | 44,225 |
| Feb 24, 2026 | 5.29 | 5.29 | 5.12 | 5.18 | 5.18 | -1.69% | 16,605 |
| Feb 23, 2026 | 5.42 | 5.42 | 5.27 | 5.27 | 5.27 | -1.81% | 2,079 |
| Feb 20, 2026 | 5.39 | 5.50 | 5.37 | 5.37 | 5.37 | -0.65% | 11,066 |
| Feb 19, 2026 | 5.49 | 5.52 | 5.41 | 5.41 | 5.41 | -2.26% | 8,830 |
| Feb 18, 2026 | 5.69 | 5.69 | 5.49 | 5.53 | 5.53 | -0.90% | 5,932 |
| Feb 17, 2026 | 5.67 | 5.69 | 5.57 | 5.58 | 5.58 | -0.98% | 2,611 |
| Feb 16, 2026 | 5.64 | 5.64 | 5.58 | 5.64 | 5.64 | 0.63% | 6,318 |
| Feb 13, 2026 | 5.68 | 5.68 | 5.54 | 5.60 | 5.60 | -2.85% | 3,926 |
| Feb 12, 2026 | 5.76 | 5.76 | 5.69 | 5.76 | 5.76 | 0.33% | 20,857 |
| 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 |