Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 1.910
+0.050 (2.69%)
At close: Sep 26, 2025
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | - | 2,580,184 |
| Aug 18, 2025 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | - | 3,575,058 |
| Aug 15, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -2.40% | 4,984,216 |
| Aug 14, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | - | 2,309,999 |
| Aug 13, 2025 | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | - | 3,337,599 |
| Aug 12, 2025 | 2.09 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 5,198,022 |
| Aug 11, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 6,390,006 |
| 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 |