DocMorris AG (LON:0RRB)
London · Delayed Price · Currency is GBP · Price in CHF 8.48
-0.03 (-0.41%)
Jun 18, 2026, 5:05 PM GMT
LON:0RRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.47 | 8.56 | 8.43 | 8.56 | - | 0.53% | 2,134 |
| Jun 17, 2026 | 8.02 | 8.64 | 7.95 | 8.52 | 8.51 | 7.91% | 17,350 |
| Jun 16, 2026 | 7.97 | 8.05 | 7.86 | 7.89 | 7.89 | 2.64% | 36,237 |
| Jun 15, 2026 | 8.00 | 8.19 | 7.68 | 7.69 | 7.69 | -2.13% | 63,979 |
| Jun 12, 2026 | 8.00 | 8.10 | 7.79 | 7.86 | 7.86 | 2.02% | 62,068 |
| Jun 11, 2026 | 7.04 | 7.83 | 7.04 | 7.70 | 7.70 | 8.34% | 216,642 |
| Jun 10, 2026 | 7.21 | 7.23 | 7.08 | 7.11 | 7.11 | -2.17% | 49,991 |
| Jun 9, 2026 | 7.32 | 7.32 | 7.17 | 7.27 | 7.27 | -1.62% | 62,882 |
| Jun 8, 2026 | 7.50 | 7.50 | 7.35 | 7.39 | 7.38 | -0.88% | 29,820 |
| Jun 5, 2026 | 7.36 | 7.66 | 7.36 | 7.45 | 7.45 | 3.65% | 84,452 |
| Jun 4, 2026 | 7.29 | 7.47 | 7.09 | 7.19 | 7.19 | -4.47% | 16,416 |
| Jun 3, 2026 | 7.54 | 7.76 | 7.46 | 7.52 | 7.52 | 4.86% | 44,926 |
| Jun 2, 2026 | 7.28 | 7.29 | 7.10 | 7.18 | 7.18 | 0.04% | 25,394 |
| Jun 1, 2026 | 7.25 | 7.25 | 7.10 | 7.17 | 7.17 | 1.95% | 30,281 |
| May 29, 2026 | 6.98 | 7.33 | 6.98 | 7.04 | 7.03 | 5.08% | 51,209 |
| May 28, 2026 | 6.66 | 6.94 | 6.66 | 6.70 | 6.70 | -0.52% | 31,214 |
| May 27, 2026 | 6.78 | 6.94 | 6.73 | 6.73 | 6.73 | -1.44% | 34,832 |
| May 26, 2026 | 6.72 | 6.95 | 6.70 | 6.83 | 6.83 | 2.42% | 39,387 |
| May 22, 2026 | 6.70 | 6.72 | 6.64 | 6.67 | 6.67 | -2.67% | 22,473 |
| May 21, 2026 | 6.74 | 6.85 | 6.62 | 6.85 | 6.85 | -2.00% | 31,826 |
| May 20, 2026 | 7.03 | 7.06 | 6.89 | 6.99 | 6.99 | 0.14% | 31,209 |
| May 19, 2026 | 7.11 | 7.11 | 6.92 | 6.98 | 6.98 | -2.01% | 44,058 |
| May 18, 2026 | 7.13 | 7.28 | 6.97 | 7.12 | 7.12 | -0.06% | 42,718 |
| 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 | 1.27% | 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 | -1.68% | 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 | 1.11% | 11,058 |
| Apr 16, 2026 | 6.04 | 6.40 | 5.94 | 6.35 | 6.35 | 8.37% | 23,401 |
| Apr 15, 2026 | 5.98 | 6.02 | 5.74 | 5.86 | 5.86 | -0.89% | 58,752 |
| Apr 14, 2026 | 5.69 | 5.99 | 5.69 | 5.91 | 5.91 | 4.72% | 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 | 3.13% | 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 |