DocMorris AG (LON:0RRB)
London · Delayed Price · Currency is GBP · Price in CHF 9.50
+0.04 (0.42%)
Aug 12, 2026, 4:19 PM GMT
LON:0RRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.50 | 9.66 | 9.40 | 9.66 | - | 2.16% | 40,942 |
| Aug 11, 2026 | 9.67 | 9.74 | 9.33 | 9.46 | 9.46 | -2.37% | 54,121 |
| Aug 10, 2026 | 9.61 | 9.90 | 9.54 | 9.69 | 9.68 | 2.05% | 22,424 |
| Aug 7, 2026 | 9.50 | 9.67 | 9.47 | 9.49 | 9.49 | -0.11% | 204,053 |
| Aug 6, 2026 | 9.97 | 9.97 | 9.50 | 9.50 | 9.50 | -3.98% | 101,412 |
| Aug 5, 2026 | 9.99 | 10.06 | 9.83 | 9.89 | 9.89 | -2.15% | 117,540 |
| Aug 4, 2026 | 10.11 | 10.24 | 10.05 | 10.11 | 10.11 | 2.76% | 107,160 |
| Aug 3, 2026 | 9.81 | 10.06 | 9.81 | 9.84 | 9.84 | -3.49% | 1,786,597 |
| Jul 31, 2026 | 10.55 | 10.55 | 9.82 | 10.19 | 10.19 | -2.91% | 158,890 |
| Jul 30, 2026 | 10.44 | 10.50 | 10.29 | 10.50 | 10.50 | -0.85% | 26,128 |
| Jul 29, 2026 | 10.78 | 10.96 | 10.59 | 10.59 | 10.59 | -0.94% | 21,905 |
| Jul 28, 2026 | 10.15 | 10.78 | 10.15 | 10.69 | 10.69 | 3.38% | 74,039 |
| Jul 27, 2026 | 10.55 | 10.55 | 10.27 | 10.34 | 10.34 | 0.36% | 8,177 |
| Jul 24, 2026 | 10.16 | 10.36 | 10.06 | 10.30 | 10.30 | 0.81% | 16,822 |
| Jul 23, 2026 | 10.67 | 10.67 | 10.15 | 10.22 | 10.22 | -5.58% | 665,464 |
| Jul 22, 2026 | 10.99 | 11.19 | 10.46 | 10.82 | 10.82 | 0.13% | 19,279 |
| Jul 21, 2026 | 10.89 | 10.89 | 10.64 | 10.81 | 10.81 | 0.92% | 54,271 |
| Jul 20, 2026 | 11.04 | 11.12 | 10.60 | 10.71 | 10.71 | 0.48% | 80,803 |
| Jul 17, 2026 | 10.57 | 10.77 | 10.52 | 10.66 | 10.66 | 3.02% | 47,662 |
| Jul 16, 2026 | 10.30 | 10.88 | 10.01 | 10.35 | 10.35 | -2.50% | 27,607 |
| Jul 15, 2026 | 10.60 | 11.00 | 10.13 | 10.61 | 10.61 | 4.56% | 69,681 |
| Jul 14, 2026 | 10.15 | 10.28 | 9.95 | 10.15 | 10.15 | 7.51% | 916,160 |
| Jul 13, 2026 | 9.44 | 10.06 | 9.38 | 9.44 | 9.44 | 10.27% | 32,701 |
| Jul 10, 2026 | 8.68 | 8.68 | 8.52 | 8.56 | 8.56 | -2.56% | 15,655 |
| Jul 9, 2026 | 9.00 | 9.00 | 8.63 | 8.79 | 8.79 | -2.57% | 44,216 |
| Jul 8, 2026 | 9.07 | 9.10 | 8.96 | 9.02 | 9.02 | -0.79% | 24,995 |
| Jul 7, 2026 | 9.15 | 9.18 | 9.01 | 9.09 | 9.09 | -0.29% | 16,573 |
| Jul 6, 2026 | 9.31 | 9.34 | 8.87 | 9.12 | 9.12 | -1.44% | 56,894 |
| Jul 3, 2026 | 9.09 | 9.37 | 9.01 | 9.25 | 9.25 | 1.91% | 25,581 |
| Jul 2, 2026 | 9.02 | 9.13 | 9.02 | 9.08 | 9.08 | 0.74% | 31,759 |
| Jul 1, 2026 | 8.95 | 9.32 | 8.95 | 9.01 | 9.01 | 1.31% | 8,253 |
| Jun 30, 2026 | 8.91 | 9.15 | 8.76 | 8.89 | 8.89 | 1.38% | 47,321 |
| Jun 29, 2026 | 8.70 | 9.00 | 8.59 | 8.77 | 8.77 | 10.54% | 75,066 |
| Jun 26, 2026 | 8.05 | 8.30 | 7.87 | 7.94 | 7.94 | -2.27% | 341,608 |
| Jun 25, 2026 | 8.25 | 8.40 | 8.12 | 8.12 | 8.12 | 2.60% | 52,574 |
| Jun 24, 2026 | 7.92 | 7.94 | 7.58 | 7.92 | 7.92 | 0.08% | 151,311 |
| Jun 23, 2026 | 7.89 | 7.96 | 7.68 | 7.91 | 7.91 | -1.51% | 38,641 |
| Jun 22, 2026 | 7.96 | 8.05 | 7.66 | 8.03 | 8.03 | -2.25% | 55,049 |
| Jun 19, 2026 | 8.22 | 8.37 | 8.16 | 8.22 | 8.21 | -3.68% | 35,253 |
| Jun 18, 2026 | 8.47 | 8.56 | 8.43 | 8.53 | 8.53 | 0.16% | 14,679 |
| 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 |