Matas A/S (LON:0QFA)
London · Delayed Price · Currency is GBP · Price in DKK 126.50
-2.30 (-1.79%)
At close: Oct 13, 2025
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 125.70 | 125.60 | 124.60 | 125.60 | 125.60 | -0.71% | 6,027 |
| Oct 13, 2025 | 126.30 | 126.80 | 126.20 | 126.50 | 126.50 | -1.79% | 392 |
| Oct 10, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 0.23% | - |
| Oct 9, 2025 | 128.60 | 129.60 | 128.50 | 128.50 | 128.50 | -0.54% | 728 |
| Oct 8, 2025 | 128.40 | 129.20 | 128.60 | 129.20 | 129.20 | 0.54% | 253 |
| Oct 7, 2025 | 129.40 | 129.20 | 128.40 | 128.50 | 128.50 | -0.85% | 3,153 |
| Oct 6, 2025 | 129.80 | 130.30 | 129.20 | 129.60 | 129.60 | 0.62% | 685 |
| Oct 3, 2025 | 129.80 | 129.60 | 128.80 | 128.80 | 128.80 | -0.80% | 5,370 |
| Oct 2, 2025 | 131.40 | 131.60 | 129.70 | 129.84 | 129.84 | -0.28% | 378 |
| Oct 1, 2025 | 129.80 | 130.80 | 130.20 | 130.20 | 130.20 | 0.15% | 2,002 |
| Sep 30, 2025 | 129.60 | 130.00 | 128.20 | 130.00 | 130.00 | 0.15% | 1,530 |
| Sep 29, 2025 | 130.60 | 131.20 | 129.80 | 129.80 | 129.80 | -0.31% | 1,390 |
| Sep 26, 2025 | 131.20 | 131.00 | 130.20 | 130.20 | 130.20 | -0.46% | 617 |
| Sep 25, 2025 | 133.30 | 132.60 | 130.40 | 130.80 | 130.80 | -2.68% | 313 |
| Sep 24, 2025 | 135.30 | 135.00 | 133.80 | 134.40 | 134.40 | -0.74% | 668 |
| Sep 23, 2025 | 134.90 | 135.70 | 134.00 | 135.40 | 135.40 | 0.15% | 4,212 |
| Sep 22, 2025 | 135.10 | 135.20 | 135.20 | 135.20 | 135.20 | - | 25 |
| Sep 19, 2025 | 136.80 | 137.60 | 135.20 | 135.20 | 135.20 | -0.73% | 1,433 |
| Sep 18, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.44% | - |
| Sep 17, 2025 | 137.20 | 136.80 | 135.60 | 136.80 | 136.80 | -0.15% | 170 |
| Sep 16, 2025 | 137.80 | 137.70 | 137.00 | 137.00 | 137.00 | -0.29% | 5,074 |
| Sep 15, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 1.85% | - |
| Sep 12, 2025 | 135.70 | 135.10 | 134.90 | 134.90 | 134.90 | -0.52% | 268 |
| Sep 11, 2025 | 133.30 | 135.60 | 134.00 | 135.60 | 135.60 | 1.50% | 5,426 |
| Sep 10, 2025 | 133.10 | 134.20 | 133.60 | 133.60 | 133.60 | 0.15% | 534 |
| Sep 9, 2025 | 133.10 | 133.40 | 133.40 | 133.40 | 133.40 | 0.30% | 1 |
| Sep 8, 2025 | 134.30 | 134.40 | 133.00 | 133.00 | 133.00 | -0.82% | 234 |
| Sep 5, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.59% | - |
| Sep 4, 2025 | 129.40 | 132.00 | 129.50 | 132.00 | 132.00 | 2.01% | 351 |
| Sep 3, 2025 | 130.40 | 130.20 | 129.20 | 129.40 | 129.40 | -2.27% | 216 |
| Sep 2, 2025 | 133.50 | 133.20 | 132.40 | 132.40 | 132.40 | -1.12% | 29 |
| Sep 1, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -0.22% | - |
| Aug 29, 2025 | 135.30 | 135.20 | 133.80 | 134.20 | 134.20 | -0.37% | 9,484 |
| Aug 28, 2025 | 137.40 | 136.00 | 133.20 | 134.70 | 134.70 | -6.46% | 471 |
| Aug 27, 2025 | 143.70 | 144.00 | 144.00 | 144.00 | 144.00 | -0.14% | 58 |
| Aug 26, 2025 | 144.40 | 144.20 | 143.00 | 144.20 | 144.20 | -0.28% | 521 |
| Aug 25, 2025 | 143.40 | 144.60 | 143.40 | 144.60 | 144.60 | 0.42% | 204 |
| Aug 22, 2025 | 143.50 | 144.40 | 143.20 | 144.00 | 144.00 | -0.55% | 80 |
| Aug 21, 2025 | 144.80 | 144.80 | 143.80 | 144.80 | 144.80 | 0.06% | 244 |
| Aug 20, 2025 | 144.00 | 144.71 | 143.60 | 144.71 | 144.71 | 0.22% | 832 |
| Aug 19, 2025 | 143.10 | 144.40 | 143.80 | 144.40 | 144.40 | -1.77% | 518 |
| Aug 18, 2025 | 146.00 | 147.00 | 143.40 | 147.00 | 147.00 | 0.96% | 483 |
| Aug 15, 2025 | 144.00 | 145.60 | 144.90 | 145.60 | 145.60 | 0.83% | 382 |
| Aug 14, 2025 | 140.70 | 145.60 | 143.00 | 144.40 | 144.40 | 1.67% | 4,312 |
| Aug 13, 2025 | 136.40 | 143.60 | 140.00 | 142.03 | 142.03 | 8.59% | 14,131 |
| Aug 12, 2025 | 133.10 | 131.00 | 130.40 | 130.80 | 130.80 | 0.15% | 398 |
| Aug 11, 2025 | 134.30 | 134.10 | 130.60 | 130.60 | 130.60 | -2.25% | 1,420 |
| Aug 8, 2025 | 134.10 | 135.40 | 133.60 | 133.60 | 133.60 | -1.18% | 192 |
| Aug 7, 2025 | 132.70 | 135.20 | 135.20 | 135.20 | 135.20 | 1.35% | 79 |
| Aug 6, 2025 | 135.50 | 134.20 | 132.80 | 133.40 | 133.40 | -0.60% | 274 |