Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 1.900
-0.010 (-0.52%)
At close: Oct 30, 2025
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 1,616,355 |
| Oct 23, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | - | 1,115,973 |
| Oct 22, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 1,115,939 |
| Oct 21, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 820,372 |
| Oct 20, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 2,560,805 |
| Oct 17, 2025 | 1.87 | 1.97 | 1.86 | 1.94 | 1.94 | 3.74% | 25,708,890 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 4,618,546 |
| Oct 15, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 4,480,818 |
| Oct 14, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 4,130,328 |
| Oct 13, 2025 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 5,440,279 |
| Oct 10, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 2,096,315 |
| Oct 9, 2025 | 1.90 | 1.95 | 1.87 | 1.89 | 1.89 | - | 14,037,430 |
| Oct 8, 2025 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 5,315,705 |
| Oct 7, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 1.06% | 11,163,790 |
| Oct 6, 2025 | 1.84 | 1.92 | 1.83 | 1.89 | 1.89 | 2.72% | 14,588,650 |
| Oct 3, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 6,154,422 |
| Oct 2, 2025 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 7,152,516 |
| Oct 1, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | - | 3,667,531 |
| Sep 30, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 4,811,176 |
| Sep 29, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 1,954,682 |
| Sep 26, 2025 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 3,660,230 |
| Sep 25, 2025 | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 4,320,123 |
| Sep 24, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -2.58% | 2,763,384 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 4,586,040 |
| Sep 22, 2025 | 1.90 | 1.96 | 1.88 | 1.96 | 1.96 | 3.70% | 11,838,620 |
| Sep 19, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 2,498,789 |
| Sep 18, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 1,459,152 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | - | 1,764,762 |
| Sep 16, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 2,967,389 |
| Sep 15, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 6,062,469 |
| Sep 12, 2025 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 1,951,263 |
| Sep 11, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 1,163,079 |
| Sep 10, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 4,316,551 |
| Sep 9, 2025 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 2,109,500 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 2,150,011 |
| Sep 4, 2025 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 2,527,415 |
| Sep 3, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 1,738,659 |
| Sep 2, 2025 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 2.08% | 4,747,032 |
| Sep 1, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.52% | 5,997,727 |
| Aug 29, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 3,079,509 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 6,084,142 |
| Aug 27, 2025 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 4,065,588 |
| Aug 26, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 3,417,716 |
| Aug 25, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | 0.49% | 2,906,249 |
| Aug 22, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.97% | 2,698,545 |
| Aug 21, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | - | 3,512,279 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 7,171,613 |