H2APEX Group SCA (LON:0MAU)
London · Delayed Price · Currency is GBP · Price in EUR 0.9240
-0.0180 (-1.91%)
At close: Jun 3, 2026
LON:0MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.91% | 17 |
| Jun 2, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | -5.80% | 9 |
| Jun 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 1 |
| May 29, 2026 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -0.20% | 47 |
| May 28, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | -6.54% | 44 |
| May 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 9.86% | 19 |
| May 22, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -8.11% | 33 |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.02% | 1 |
| May 20, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 53 |
| May 19, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | 1.33% | 72 |
| May 18, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.02% | 13 |
| May 15, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 99 |
| May 14, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | -4.24% | 51 |
| May 13, 2026 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 215 |
| May 12, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 1.89% | 46 |
| May 11, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | -2.30% | 246 |
| May 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.85% | 93 |
| May 6, 2026 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -8.07% | 90 |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.88% | 11 |
| May 4, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 418 |
| Apr 30, 2026 | 1.00 | 1.35 | 1.00 | 1.10 | 1.10 | 4.76% | 783 |
| Apr 29, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 3.96% | 466 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 143 |
| Apr 27, 2026 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | 0.96% | 45 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -24.09% | 223 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | 30 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -34.40% | - |