Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 2.110
-0.030 (-1.40%)
At close: Aug 8, 2025
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 7,359,821 |
| Aug 7, 2025 | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | - | 8,915,459 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 2,101,644 |
| Aug 5, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.93% | 1,467,812 |
| Aug 4, 2025 | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -1.38% | 2,773,292 |
| Aug 1, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 6,386,782 |
| Jul 31, 2025 | 2.14 | 2.20 | 2.12 | 2.18 | 2.18 | 1.87% | 23,060,270 |
| Jul 30, 2025 | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | 1.42% | 5,318,866 |
| Jul 29, 2025 | 2.14 | 2.16 | 2.10 | 2.11 | 2.11 | -1.40% | 7,543,630 |
| Jul 28, 2025 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | 0.94% | 5,853,661 |
| Jul 25, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 4,072,158 |
| Jul 24, 2025 | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -0.47% | 4,741,796 |
| Jul 23, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 4,410,750 |
| Jul 22, 2025 | 2.13 | 2.13 | 2.06 | 2.10 | 2.10 | -1.41% | 7,533,422 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | -1.84% | 8,400,840 |
| Jul 18, 2025 | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | 1.88% | 8,511,448 |
| Jul 17, 2025 | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | -1.39% | 7,265,948 |
| Jul 16, 2025 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | - | 8,972,637 |
| Jul 15, 2025 | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | - | 5,878,698 |
| Jul 14, 2025 | 2.19 | 2.20 | 2.15 | 2.16 | 2.16 | -0.92% | 4,295,049 |
| Jul 11, 2025 | 2.22 | 2.24 | 2.17 | 2.18 | 2.18 | -0.46% | 18,059,670 |
| Jul 10, 2025 | 2.12 | 2.22 | 2.06 | 2.19 | 2.19 | 3.30% | 36,402,760 |
| Jul 9, 2025 | 2.18 | 2.20 | 2.11 | 2.12 | 2.12 | -2.30% | 14,770,130 |
| Jul 8, 2025 | 2.20 | 2.25 | 2.13 | 2.17 | 2.17 | -0.91% | 26,379,710 |
| Jul 7, 2025 | 2.18 | 2.36 | 2.17 | 2.19 | 2.19 | 2.82% | 82,864,360 |
| Jul 4, 2025 | 1.94 | 2.17 | 1.94 | 2.13 | 2.13 | 10.36% | 137,335,400 |
| Jul 3, 2025 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 4.32% | 34,626,530 |
| Jul 2, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.65% | 6,849,243 |
| Jul 1, 2025 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | 5,221,523 |
| Jun 30, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -1.08% | 8,865,834 |
| Jun 26, 2025 | 1.84 | 1.92 | 1.84 | 1.86 | 1.86 | 1.64% | 38,880,930 |
| Jun 25, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 4.57% | 42,331,400 |
| Jun 24, 2025 | 1.66 | 1.76 | 1.65 | 1.75 | 1.75 | 7.36% | 26,176,560 |
| Jun 23, 2025 | 1.61 | 1.67 | 1.59 | 1.63 | 1.63 | 1.24% | 8,547,503 |
| Jun 20, 2025 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.87% | 12,090,180 |
| Jun 19, 2025 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 7,783,246 |
| Jun 18, 2025 | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 10,970,040 |
| Jun 17, 2025 | 1.61 | 1.67 | 1.59 | 1.59 | 1.59 | -1.24% | 13,099,070 |
| Jun 16, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 8,316,214 |
| Jun 13, 2025 | 1.58 | 1.63 | 1.54 | 1.60 | 1.60 | -4.76% | 10,860,900 |
| Jun 12, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.75% | 8,038,556 |
| Jun 11, 2025 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 4,692,381 |
| Jun 10, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 4,157,385 |
| Jun 9, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 6,120,653 |
| Jun 4, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 3,234,439 |
| Jun 3, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 4,731,143 |
| Jun 2, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 8,489,612 |
| May 30, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 5,096,848 |
| May 29, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 2.27% | 17,805,470 |
| May 28, 2025 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 7,944,603 |