q.beyond AG (LON:0CHZ)
London · Delayed Price · Currency is GBP · Price in EUR 3.900
+0.040 (1.04%)
Jun 2, 2026, 2:47 PM GMT
LON:0CHZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.89 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 1,796 |
| May 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.66% | 297 |
| May 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 709 |
| May 21, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 2.17% | 7 |
| May 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | 750 |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | 966 |
| May 15, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 1.65% | 1,508 |
| May 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 1 |
| May 13, 2026 | 3.60 | 3.78 | 3.60 | 3.66 | 3.66 | - | 124 |
| May 12, 2026 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | 3.98% | 1,477 |
| May 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.88% | 15 |
| May 8, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 2.16% | 15 |
| May 7, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | 6 |
| May 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | 3 |
| May 5, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -0.55% | 685 |
| Apr 30, 2026 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | 1.11% | 712 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | 301 |
| Apr 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2 |
| Apr 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | 1 |
| Apr 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -3.72% | 68 |
| Apr 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.30% | 1 |
| Apr 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 1 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.61 | 3.61 | 3.61 | 0.14% | 2 |
| Apr 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 1 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.24% | 1 |
| Apr 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.94% | 1 |
| Apr 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.29% | 6 |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.03% | 62 |
| Mar 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.10% | - |
| 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% | - |