Matas A/S (LON:0QFA)
London · Delayed Price · Currency is GBP · Price in DKK 100.40
-0.20 (-0.20%)
At close: Feb 11, 2026
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 99.80 | 99.40 | 98.70 | 99.10 | 99.10 | -1.29% | 2,716 |
| Feb 11, 2026 | 100.15 | 100.40 | 100.20 | 100.40 | 100.40 | -0.20% | 242 |
| Feb 10, 2026 | 98.80 | 101.00 | 100.20 | 100.60 | 100.60 | 1.41% | 2,245 |
| Feb 9, 2026 | 96.90 | 99.40 | 96.20 | 99.20 | 99.20 | 3.77% | 504 |
| Feb 6, 2026 | 96.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.42% | 97 |
| Feb 5, 2026 | 95.85 | 96.40 | 94.80 | 95.20 | 95.20 | -2.36% | 106 |
| Feb 4, 2026 | 97.65 | 97.50 | 97.10 | 97.50 | 97.50 | -0.41% | 335 |
| Feb 3, 2026 | 97.40 | 97.90 | 97.40 | 97.90 | 97.90 | 1.56% | 2,087 |
| Feb 2, 2026 | 96.00 | 96.90 | 95.70 | 96.40 | 96.40 | -0.21% | 1,639 |
| Jan 30, 2026 | 95.65 | 97.30 | 96.50 | 96.60 | 96.60 | 0.84% | 19,428 |
| Jan 29, 2026 | 96.80 | 96.75 | 95.50 | 95.80 | 95.80 | -0.62% | 2,550 |
| Jan 28, 2026 | 96.60 | 97.60 | 96.00 | 96.39 | 96.39 | -1.14% | 1,096 |
| Jan 27, 2026 | 97.40 | 97.50 | 96.20 | 97.50 | 97.50 | 0.07% | 129 |
| Jan 26, 2026 | 97.30 | 97.70 | 97.00 | 97.43 | 97.43 | -0.96% | 1,472 |
| Jan 23, 2026 | 101.10 | 99.70 | 97.70 | 98.37 | 98.37 | -2.02% | 758 |
| Jan 22, 2026 | 98.20 | 101.40 | 98.60 | 100.40 | 100.40 | 5.68% | 10,184 |
| Jan 21, 2026 | 97.30 | 97.30 | 95.00 | 95.00 | 95.00 | -1.76% | 952 |
| Jan 20, 2026 | 96.30 | 97.20 | 95.70 | 96.70 | 96.70 | -0.21% | 8,783 |
| Jan 19, 2026 | 97.50 | 99.00 | 96.80 | 96.90 | 96.90 | -2.17% | 349 |
| Jan 16, 2026 | 99.00 | 99.25 | 98.80 | 99.05 | 99.05 | 0.05% | 1,126 |
| Jan 15, 2026 | 99.80 | 100.10 | 99.00 | 99.00 | 99.00 | -0.60% | 4,829 |
| Jan 14, 2026 | 100.75 | 101.20 | 99.30 | 99.60 | 99.60 | -2.50% | 4,953 |
| Jan 13, 2026 | 102.10 | 102.60 | 101.40 | 102.15 | 102.15 | -1.81% | 1,370 |
| Jan 12, 2026 | 108.90 | 105.20 | 102.60 | 104.03 | 104.03 | -6.63% | 11,239 |
| Jan 9, 2026 | 125.70 | 120.00 | 107.32 | 111.42 | 111.42 | -10.58% | 31,066 |
| Jan 8, 2026 | 125.50 | 126.00 | 124.60 | 124.60 | 124.60 | -1.06% | 1,022 |
| Jan 7, 2026 | 125.30 | 126.20 | 124.80 | 125.93 | 125.93 | 1.29% | 578 |
| Jan 6, 2026 | 123.40 | 125.00 | 123.39 | 124.32 | 124.32 | 1.35% | 969 |
| Jan 5, 2026 | 124.50 | 123.10 | 122.67 | 122.67 | 122.67 | -1.39% | 787 |
| Jan 2, 2026 | 125.50 | 124.40 | 124.40 | 124.40 | 124.40 | 0.16% | 217 |
| Dec 30, 2025 | 124.50 | 124.80 | 124.20 | 124.20 | 124.20 | - | 91 |
| Dec 29, 2025 | 124.10 | 124.60 | 124.20 | 124.20 | 124.20 | 0.98% | 496 |
| Dec 23, 2025 | 123.40 | 123.00 | 123.00 | 123.00 | 123.00 | 0.49% | 4 |
| Dec 22, 2025 | 124.30 | 122.40 | 122.40 | 122.40 | 122.40 | -1.45% | 68 |
| Dec 19, 2025 | 122.60 | 124.80 | 123.99 | 124.20 | 124.20 | 0.81% | 1,669 |
| Dec 18, 2025 | 122.80 | 123.80 | 123.00 | 123.20 | 123.20 | 0.65% | 9,173 |
| Dec 17, 2025 | 123.00 | 122.60 | 122.40 | 122.40 | 122.40 | -0.33% | 150 |
| Dec 16, 2025 | 121.80 | 123.00 | 122.10 | 122.80 | 122.80 | 0.82% | 8,520 |
| Dec 15, 2025 | 122.60 | 122.60 | 121.80 | 121.80 | 121.80 | -0.49% | 348 |
| Dec 12, 2025 | 121.60 | 122.48 | 122.40 | 122.40 | 122.40 | 0.33% | 924 |
| Dec 11, 2025 | 119.50 | 122.40 | 120.40 | 122.00 | 122.00 | 2.01% | 10,577 |
| Dec 10, 2025 | 117.50 | 119.60 | 119.40 | 119.60 | 119.60 | 1.87% | 861 |
| Dec 9, 2025 | 116.70 | 118.40 | 116.20 | 117.41 | 117.41 | 1.04% | 16,855 |
| Dec 8, 2025 | 118.10 | 116.20 | 116.20 | 116.20 | 116.20 | -1.19% | 1,450 |
| Dec 5, 2025 | 116.90 | 118.15 | 117.60 | 117.60 | 117.60 | 1.18% | 662 |
| Dec 4, 2025 | 115.80 | 116.60 | 115.80 | 116.22 | 116.22 | -0.91% | 869 |
| Dec 3, 2025 | 117.30 | 118.10 | 117.00 | 117.30 | 117.30 | -0.61% | 23,283 |
| Dec 2, 2025 | 119.30 | 119.08 | 118.02 | 118.02 | 118.02 | -0.33% | 256 |
| Dec 1, 2025 | 119.50 | 119.80 | 118.00 | 118.40 | 118.40 | -0.66% | 5,958 |
| Nov 28, 2025 | 119.30 | 119.80 | 118.40 | 119.18 | 119.18 | 0.38% | 3,000 |