Space42 PLC (ADX:SPACE42)
United Arab Emirates · Delayed Price · Currency is AED 1.710
+0.010 (0.59%)
At close: May 22, 2026
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 4,688,758 |
| May 21, 2026 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | 1.19% | 10,905,090 |
| May 20, 2026 | 1.64 | 1.73 | 1.64 | 1.68 | 1.68 | 2.44% | 7,641,448 |
| May 19, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 6.49% | 5,085,244 |
| May 18, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 2,325,912 |
| May 15, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 5,072,464 |
| May 14, 2026 | 1.61 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 4,000,200 |
| May 13, 2026 | 1.69 | 1.71 | 1.59 | 1.62 | 1.62 | -2.99% | 13,923,390 |
| May 12, 2026 | 1.75 | 1.77 | 1.67 | 1.67 | 1.67 | -4.57% | 15,050,670 |
| May 11, 2026 | 1.70 | 1.85 | 1.69 | 1.75 | 1.75 | 4.17% | 24,797,080 |
| May 8, 2026 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 9,397,403 |
| May 7, 2026 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | 1.18% | 13,442,500 |
| May 6, 2026 | 1.62 | 1.71 | 1.62 | 1.69 | 1.69 | 6.29% | 17,327,490 |
| May 5, 2026 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | - | 6,182,184 |
| May 4, 2026 | 1.51 | 1.62 | 1.51 | 1.59 | 1.59 | 6.71% | 13,147,620 |
| May 1, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -0.67% | 6,758,660 |
| Apr 30, 2026 | 1.55 | 1.57 | 1.48 | 1.50 | 1.50 | -1.96% | 6,463,323 |
| Apr 29, 2026 | 1.50 | 1.58 | 1.49 | 1.53 | 1.53 | 3.38% | 13,377,150 |
| Apr 28, 2026 | 1.43 | 1.53 | 1.43 | 1.48 | 1.48 | 3.50% | 14,812,960 |
| Apr 27, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.88% | 4,701,281 |
| Apr 24, 2026 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 3,118,621 |
| Apr 23, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 4,081,301 |
| Apr 22, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 3,480,401 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 2,171,488 |
| Apr 20, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 4,187,432 |
| Apr 17, 2026 | 1.40 | 1.49 | 1.38 | 1.45 | 1.45 | 4.32% | 8,569,861 |
| Apr 16, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | - | 6,044,184 |
| Apr 15, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 4,964,869 |
| Apr 14, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 5,884,784 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.92% | 1,161,496 |
| Apr 10, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 1,168,257 |
| Apr 9, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,334,053 |
| Apr 8, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | 2.27% | 7,983,503 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 1,172,580 |
| Apr 6, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 3,377,136 |
| Apr 3, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 891,857 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 1,509,395 |
| Apr 1, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.01% | 2,131,597 |
| Mar 31, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 2,763,893 |
| Mar 30, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | - | 3,051,913 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | - | 1,912,370 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 2,438,333 |
| Mar 25, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 3.76% | 2,827,026 |
| Mar 24, 2026 | 1.36 | 1.40 | 1.29 | 1.33 | 1.33 | -0.75% | 3,773,957 |
| Mar 23, 2026 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 2,255,141 |
| Mar 18, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 3,180,264 |
| Mar 17, 2026 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | 1.48% | 2,384,819 |
| Mar 16, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | 1,659,438 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | -0.70% | 948,266 |
| Mar 12, 2026 | 1.39 | 1.43 | 1.34 | 1.43 | 1.43 | 2.88% | 2,065,017 |