DocMorris AG (LON:0RRB)
London · Delayed Price · Currency is GBP · Price in CHF 7.13
-0.15 (-2.03%)
At close: May 15, 2026
LON:0RRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.30 | 7.32 | 7.02 | 7.13 | 7.13 | -2.03% | 27,737 |
| May 13, 2026 | 7.07 | 7.63 | 7.07 | 7.28 | 7.28 | 2.08% | 81,733 |
| May 12, 2026 | 7.04 | 7.30 | 6.98 | 7.13 | 7.13 | 0.45% | 6,208 |
| May 11, 2026 | 7.02 | 7.20 | 7.00 | 7.10 | 7.09 | -4.94% | 29,567 |
| May 8, 2026 | 7.39 | 7.58 | 7.08 | 7.46 | 7.46 | 1.28% | 76,971 |
| May 7, 2026 | 7.50 | 7.53 | 7.37 | 7.37 | 7.37 | -0.74% | 36,358 |
| May 6, 2026 | 7.30 | 7.68 | 7.30 | 7.43 | 7.42 | 2.56% | 52,130 |
| May 5, 2026 | 7.07 | 7.30 | 6.92 | 7.24 | 7.24 | 2.62% | 10,107 |
| May 4, 2026 | 7.02 | 7.27 | 7.02 | 7.06 | 7.06 | -1.69% | 30,017 |
| Apr 30, 2026 | 7.20 | 7.30 | 7.03 | 7.18 | 7.18 | -1.35% | 48,690 |
| Apr 29, 2026 | 7.20 | 7.34 | 7.12 | 7.27 | 7.27 | 3.25% | 24,699 |
| Apr 28, 2026 | 7.00 | 7.05 | 6.90 | 7.05 | 7.05 | 0.64% | 27,488 |
| Apr 27, 2026 | 7.12 | 7.15 | 7.00 | 7.00 | 7.00 | -1.20% | 298,372 |
| Apr 24, 2026 | 7.00 | 7.11 | 6.80 | 7.09 | 7.09 | 2.02% | 474,178 |
| Apr 23, 2026 | 7.01 | 7.14 | 6.95 | 6.95 | 6.95 | -0.79% | 59,241 |
| Apr 22, 2026 | 7.25 | 7.55 | 7.00 | 7.00 | 7.00 | -3.96% | 258,835 |
| Apr 21, 2026 | 7.28 | 7.59 | 7.26 | 7.29 | 7.29 | 6.35% | 44,996 |
| Apr 20, 2026 | 6.61 | 7.26 | 6.61 | 6.85 | 6.85 | 6.76% | 237,142 |
| Apr 17, 2026 | 6.40 | 6.63 | 6.40 | 6.42 | 6.42 | 1.12% | 11,058 |
| Apr 16, 2026 | 6.04 | 6.40 | 5.94 | 6.35 | 6.35 | 8.36% | 23,401 |
| Apr 15, 2026 | 5.98 | 6.02 | 5.74 | 5.86 | 5.86 | -0.90% | 58,752 |
| Apr 14, 2026 | 5.69 | 5.99 | 5.69 | 5.91 | 5.91 | 4.73% | 17,691 |
| Apr 13, 2026 | 5.45 | 5.67 | 5.45 | 5.65 | 5.65 | 2.58% | 17,721 |
| Apr 10, 2026 | 5.56 | 5.56 | 5.49 | 5.50 | 5.50 | 0.77% | 22,726 |
| Apr 9, 2026 | 5.22 | 5.64 | 5.22 | 5.46 | 5.46 | 3.14% | 22,538 |
| Apr 8, 2026 | 5.22 | 5.35 | 5.18 | 5.30 | 5.30 | 6.18% | 21,838 |
| Apr 7, 2026 | 5.07 | 5.07 | 4.97 | 4.99 | 4.99 | 0.22% | 24,057 |
| Apr 2, 2026 | 4.91 | 5.07 | 4.89 | 4.98 | 4.98 | 1.88% | 21,551 |
| Apr 1, 2026 | 4.81 | 4.98 | 4.80 | 4.88 | 4.88 | 9.31% | 35,709 |
| Mar 31, 2026 | 4.54 | 4.69 | 4.47 | 4.47 | 4.47 | 5.10% | 5,009 |
| Mar 30, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.61% | 304 |
| 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 |