q.beyond AG (LON:0CHZ)
London · Delayed Price · Currency is GBP · Price in EUR 3.335
-0.145 (-4.17%)
Mar 25, 2026, 8:49 AM GMT
LON:0CHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.34 | 3.47 | 3.34 | 3.34 | 3.34 | -4.17% | 4 |
| Mar 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 308 |
| Mar 23, 2026 | 3.60 | 3.60 | 3.47 | 3.47 | 3.47 | -9.99% | 7 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.08% | 1 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.37% | 10 |
| Mar 17, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -9.43% | 62 |
| Mar 10, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 0.75% | 168 |
| Mar 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 15 |
| Mar 5, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 3.32% | 10,320 |
| Mar 4, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1,270 |
| Mar 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.49% | 110 |
| Mar 2, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Feb 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.74% | 10,000 |
| Feb 23, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | 10,000 |
| Feb 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.77% | 200 |
| Feb 19, 2026 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | -3.18% | 29 |
| Feb 18, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 124 |
| Feb 17, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.25% | 451 |
| Feb 16, 2026 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | 4.90% | 197 |
| Feb 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.76% | 810 |
| Feb 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.31% | - |
| Feb 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,786 |
| Feb 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 1,367 |
| Feb 3, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.47% | 400 |
| Feb 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | 28 |
| Jan 30, 2026 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | 1.98% | 3,612 |
| Jan 29, 2026 | 3.92 | 4.13 | 3.92 | 4.05 | 4.05 | 9.16% | 1,850 |
| Jan 28, 2026 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | 0.82% | 2,656 |
| Jan 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | 220 |
| Jan 22, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | 0.55% | 4,271 |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | 4,706 |
| Jan 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 1,080 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.86% | 5,209 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -0.39% | 700 |
| Jan 15, 2026 | 4.04 | 4.04 | 3.87 | 3.87 | 3.87 | 3.07% | 3,611 |
| Jan 14, 2026 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -2.34% | 219 |
| Jan 13, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 4.92% | 20 |
| Jan 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.35% | 2 |
| Jan 9, 2026 | 3.69 | 3.73 | 3.68 | 3.71 | 3.71 | 7.54% | 8,577 |
| Jan 8, 2026 | 3.40 | 3.51 | 3.40 | 3.45 | 3.45 | 2.99% | 8,343 |
| Jan 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 20 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.36 | 3.39 | 3.39 | -2.02% | 5,806 |
| Jan 5, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | 6,338 |
| Jan 2, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -3.64% | 113 |
| Dec 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.85% | 375 |
| Dec 29, 2025 | 3.56 | 3.58 | 3.51 | 3.51 | 3.51 | 0.43% | 916 |
| Dec 23, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | -0.29% | 3,848 |
| Dec 22, 2025 | 3.57 | 3.61 | 3.50 | 3.50 | 3.50 | -1.41% | 4,760 |
| Dec 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 240 |
| Dec 18, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.72% | 5,430 |