Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 1.550
0.00 (0.00%)
At close: Jan 8, 2026
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 3,945,964 |
| Jan 6, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | - | 1,399,730 |
| Jan 5, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 2,148,894 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 1,362,597 |
| Dec 31, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 1.29% | 1,327,418 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 2,437,531 |
| Dec 29, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 915,540 |
| Dec 26, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 1,131,896 |
| Dec 25, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 2,626,824 |
| Dec 24, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 2,165,783 |
| Dec 23, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 3,556,349 |
| Dec 22, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 1,687,746 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 2,808,796 |
| Dec 18, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 1,295,144 |
| Dec 17, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 3,778,066 |
| Dec 16, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | - | 2,558,826 |
| Dec 15, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 2,640,809 |
| Dec 12, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 2,859,444 |
| Dec 11, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 2,299,098 |
| Dec 10, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 4,801,084 |
| Dec 9, 2025 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | - | 5,785,277 |
| Dec 8, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | - | 12,749,030 |
| Dec 5, 2025 | 1.59 | 1.69 | 1.57 | 1.66 | 1.66 | 4.40% | 16,185,260 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.92% | 8,800,773 |
| Dec 3, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | - | 6,854,146 |
| Nov 28, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 5,001,960 |
| Nov 27, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 2,336,093 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 2,215,219 |
| Nov 25, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | - | 3,133,075 |
| Nov 24, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 2,618,785 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -4.14% | 3,915,911 |
| Nov 20, 2025 | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | 3.68% | 11,852,730 |
| Nov 19, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 8,521,099 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 3,387,241 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 2,126,977 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -2.38% | 5,058,842 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -2.89% | 3,988,388 |
| Nov 12, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 3,524,859 |
| Nov 11, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 1,424,824 |
| Nov 10, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 2,558,585 |
| Nov 7, 2025 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 5,240,469 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 2,670,058 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 2,560,635 |
| Nov 4, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 3,056,040 |
| Nov 3, 2025 | 1.87 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 3,181,768 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 2,504,622 |
| Oct 30, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 2,657,927 |
| Oct 29, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 1,451,313 |
| Oct 28, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 2,415,485 |
| Oct 27, 2025 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 2,766,122 |