Skip to main content
logo
Space42 PLC (ADX:SPACE42)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.130
-0.010 (-0.47%)
At close: Oct 13, 2026

Space42 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20262.132.162.132.132.13-0.47%1,830,577
Oct 12, 20262.142.182.102.142.140.47%4,660,733
Oct 9, 20262.152.172.132.132.13-0.93%1,677,929
Oct 8, 20262.202.202.122.152.15-2.27%3,179,599
Oct 7, 20262.222.232.192.202.20-1.35%5,548,431
Oct 6, 20262.192.242.172.232.231.83%3,485,290
Oct 5, 20262.222.242.182.192.19-0.90%2,402,133
Oct 2, 20262.192.212.172.212.210.45%7,619,510
Oct 1, 20262.232.232.182.202.20-1.35%4,901,050
Sep 30, 20262.262.262.212.232.23-1.33%3,468,625
Sep 29, 20262.232.262.212.262.261.80%2,672,942
Sep 28, 20262.302.312.222.222.22-3.06%6,268,191
Sep 25, 20262.272.292.252.292.291.33%3,845,387
Sep 24, 20262.302.302.252.262.26-0.88%8,334,131
Sep 23, 20262.282.322.232.282.280.44%14,284,337
Sep 22, 20262.192.272.192.272.273.65%22,064,140
Sep 21, 20262.192.212.152.192.19-12,428,447
Sep 18, 20262.182.232.172.192.191.39%20,215,216
Sep 17, 20262.102.162.102.162.162.86%12,670,439
Sep 16, 20262.132.142.082.102.10-1.87%7,585,482
Sep 15, 20262.122.172.092.142.140.94%22,162,689
Sep 14, 20262.032.192.032.122.126.53%54,372,593
Sep 11, 20262.002.021.971.991.99-4,053,568
Sep 10, 20262.012.031.981.991.99-0.50%5,439,322
Sep 9, 20262.012.031.972.002.00-0.99%6,708,622
Sep 8, 20262.022.082.002.022.02-0.49%21,480,665
Sep 7, 20262.102.102.002.032.03-2.40%13,270,571
Sep 4, 20262.102.132.052.082.08-12,263,822
Sep 3, 20261.952.171.952.082.086.67%48,278,405
Sep 2, 20262.002.001.951.951.95-2.99%9,346,602
Sep 1, 20261.862.021.862.012.018.65%22,592,876
Aug 31, 20261.871.881.841.851.85-1.60%7,688,471
Aug 27, 20261.801.891.801.881.884.44%15,586,220
Aug 26, 20261.781.801.751.801.801.12%5,521,695
Aug 25, 20261.771.831.761.781.780.56%13,181,376
Aug 24, 20261.731.771.721.771.772.91%3,320,057
Aug 21, 20261.701.731.701.721.720.58%3,160,674
Aug 20, 20261.701.711.691.711.710.59%2,073,701
Aug 19, 20261.711.721.691.701.70-1.16%1,174,323
Aug 18, 20261.711.741.701.721.720.58%7,767,416
Aug 17, 20261.721.741.691.711.71-5,542,571
Aug 14, 20261.691.711.681.711.711.79%2,173,137
Aug 13, 20261.691.721.681.681.68-0.59%5,858,659
Aug 12, 20261.651.711.651.691.692.42%5,164,380
Aug 11, 20261.631.661.611.651.651.23%3,047,684
Aug 10, 20261.631.641.621.631.63-0.61%1,398,885
Aug 7, 20261.621.651.611.641.640.61%826,168
Aug 6, 20261.661.661.611.631.63-1.81%2,431,417
Aug 5, 20261.681.701.651.661.66-1.19%1,924,368
Aug 4, 20261.661.681.641.681.681.20%2,492,922