Skip to main content
logo
Space42 PLC (ADX:SPACE42)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.910
+0.020 (1.06%)
At close: Nov 2, 2026

Space42 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20261.891.921.891.911.911.06%2,380,070
Oct 30, 20261.921.921.881.891.89-1.56%1,103,265
Oct 29, 20261.921.951.891.921.92-0.52%2,256,680
Oct 28, 20261.952.001.921.931.93-0.52%4,721,700
Oct 27, 20261.982.011.941.941.94-1.52%3,064,214
Oct 26, 20261.882.011.881.971.974.79%2,868,292
Oct 23, 20261.911.921.871.881.88-1.57%3,159,261
Oct 22, 20261.971.981.911.911.91-2.05%4,076,437
Oct 21, 20261.912.011.851.951.951.04%19,073,282
Oct 20, 20262.032.031.931.931.93-4.93%5,726,932
Oct 19, 20262.062.062.022.032.03-1.93%3,088,962
Oct 16, 20262.092.102.052.072.07-0.48%1,379,451
Oct 15, 20262.132.132.082.082.08-1.89%2,100,238
Oct 14, 20262.132.142.122.122.12-0.47%1,328,109
Oct 13, 20262.132.162.132.132.13-0.47%1,830,577
Oct 12, 20262.142.182.102.142.140.47%4,876,123
Oct 9, 20262.152.172.132.132.13-0.93%1,751,918
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