Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 2.270
+0.080 (3.65%)
At close: Sep 22, 2026
Space42 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | 3.65% | 22,064,140 |
| Sep 21, 2026 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | - | 12,428,447 |
| Sep 18, 2026 | 2.18 | 2.23 | 2.17 | 2.19 | 2.19 | 1.39% | 20,215,216 |
| Sep 17, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 12,670,439 |
| Sep 16, 2026 | 2.13 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 7,585,482 |
| Sep 15, 2026 | 2.12 | 2.17 | 2.09 | 2.14 | 2.14 | 0.94% | 22,162,689 |
| Sep 14, 2026 | 2.03 | 2.19 | 2.03 | 2.12 | 2.12 | 6.53% | 54,372,593 |
| Sep 11, 2026 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | - | 4,053,568 |
| Sep 10, 2026 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -0.50% | 5,439,322 |
| Sep 9, 2026 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | -0.99% | 6,708,622 |
| Sep 8, 2026 | 2.02 | 2.08 | 2.00 | 2.02 | 2.02 | -0.49% | 21,480,665 |
| Sep 7, 2026 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | -2.40% | 13,270,571 |
| Sep 4, 2026 | 2.10 | 2.13 | 2.05 | 2.08 | 2.08 | - | 12,263,822 |
| Sep 3, 2026 | 1.95 | 2.17 | 1.95 | 2.08 | 2.08 | 6.67% | 48,278,405 |
| Sep 2, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.99% | 9,346,602 |
| Sep 1, 2026 | 1.86 | 2.02 | 1.86 | 2.01 | 2.01 | 8.65% | 22,592,876 |
| Aug 31, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 7,688,471 |
| Aug 27, 2026 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 15,586,220 |
| Aug 26, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 5,521,695 |
| Aug 25, 2026 | 1.77 | 1.83 | 1.76 | 1.78 | 1.78 | 0.56% | 13,181,376 |
| Aug 24, 2026 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 2.91% | 3,320,057 |
| Aug 21, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 3,160,674 |
| Aug 20, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 2,073,701 |
| Aug 19, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 1,174,323 |
| Aug 18, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 7,767,416 |
| Aug 17, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | - | 5,542,571 |
| Aug 14, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 2,173,137 |
| Aug 13, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 5,858,659 |
| Aug 12, 2026 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 5,164,380 |
| Aug 11, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 3,047,684 |
| Aug 10, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 1,398,885 |
| Aug 7, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 826,168 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 2,431,417 |
| Aug 5, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 1,924,368 |
| Aug 4, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 2,492,922 |
| Aug 3, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 2,607,293 |
| Jul 31, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 2,319,203 |
| Jul 30, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 1,841,967 |
| Jul 29, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 2,124,632 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 1,459,913 |
| Jul 27, 2026 | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 4,977,883 |
| Jul 24, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 2,167,078 |
| Jul 23, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 1,307,788 |
| Jul 22, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 1,644,798 |
| Jul 21, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 1.22% | 2,077,061 |
| Jul 20, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 1,298,792 |
| Jul 17, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 1,181,759 |
| Jul 16, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 1,838,986 |
| Jul 15, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -0.58% | 2,268,658 |
| Jul 14, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 3,039,324 |