Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 1.560
-0.020 (-1.27%)
At close: Feb 27, 2026
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.27% | 5,269,010 |
| Feb 26, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.66% | 3,563,799 |
| Feb 25, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 3,072,443 |
| Feb 24, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 1,233,315 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 2,569,916 |
| Feb 20, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 2,896,413 |
| Feb 19, 2026 | 1.62 | 1.65 | 1.58 | 1.58 | 1.58 | -1.86% | 2,176,017 |
| Feb 18, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 1,384,732 |
| Feb 17, 2026 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | 1.87% | 3,244,711 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 1,126,145 |
| Feb 13, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 538,168 |
| Feb 12, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 2,615,772 |
| Feb 11, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 2,557,461 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 2,535,776 |
| Feb 9, 2026 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | - | 3,753,277 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 3,869,928 |
| Feb 5, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | - | 5,303,285 |
| Feb 4, 2026 | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 3.07% | 15,588,370 |
| Feb 3, 2026 | 1.53 | 1.65 | 1.53 | 1.63 | 1.63 | 6.54% | 15,741,680 |
| Feb 2, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 2.00% | 7,567,234 |
| Jan 30, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 8,157,439 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 2,254,468 |
| Jan 28, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 1,809,521 |
| Jan 27, 2026 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 5,722,439 |
| Jan 26, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 5,075,480 |
| Jan 23, 2026 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 5,218,238 |
| Jan 22, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 6,402,316 |
| Jan 21, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 2,664,318 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 3,049,859 |
| Jan 19, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 6,750,287 |
| Jan 16, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 0.68% | 3,492,896 |
| Jan 15, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 5,556,783 |
| Jan 14, 2026 | 1.54 | 1.58 | 1.47 | 1.48 | 1.48 | -4.52% | 9,863,382 |
| Jan 13, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 7,318,118 |
| Jan 12, 2026 | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 3,771,588 |
| Jan 9, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 2,734,846 |
| Jan 8, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 2,474,553 |
| 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 |