Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 1.690
+0.060 (3.68%)
At close: Nov 20, 2025
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |