Matas A/S (LON:0QFA)
London · Delayed Price · Currency is GBP · Price in DKK 122.40
+0.40 (0.33%)
At close: Dec 12, 2025
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 118.10 | 119.40 | 118.73 | 118.73 | 118.73 | 0.58% | 790 |
| Nov 26, 2025 | 119.10 | 118.04 | 117.90 | 118.04 | 118.04 | -0.15% | 377 |
| Nov 25, 2025 | 118.90 | 118.22 | 117.70 | 118.22 | 118.22 | -0.69% | 997 |
| Nov 24, 2025 | 120.40 | 120.00 | 119.04 | 119.04 | 119.04 | 0.88% | 4,187 |
| Nov 21, 2025 | 117.30 | 120.00 | 117.89 | 118.00 | 118.00 | -0.95% | 1,518 |
| Nov 20, 2025 | 118.70 | 119.13 | 118.20 | 119.13 | 119.13 | 0.75% | 1,535 |
| Nov 19, 2025 | 118.10 | 118.25 | 118.25 | 118.25 | 118.25 | 0.14% | 283 |
| Nov 18, 2025 | 119.10 | 118.60 | 118.00 | 118.08 | 118.08 | -1.60% | 710 |
| Nov 17, 2025 | 121.00 | 120.20 | 120.00 | 120.00 | 120.00 | -0.51% | 456 |
| Nov 14, 2025 | 122.00 | 120.62 | 118.80 | 120.62 | 120.62 | -2.11% | 12,437 |
| Nov 13, 2025 | 123.40 | 123.22 | 122.20 | 123.22 | 123.22 | -0.52% | 603 |
| Nov 12, 2025 | 128.40 | 125.40 | 122.30 | 123.87 | 123.87 | -5.73% | 17,580 |
| Nov 11, 2025 | 129.80 | 131.40 | 131.40 | 131.40 | 131.40 | 1.86% | 18 |
| Nov 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.87% | - |
| Nov 7, 2025 | 126.70 | 125.40 | 125.40 | 125.40 | 125.40 | -0.40% | 60 |
| Nov 6, 2025 | 127.10 | 126.00 | 125.80 | 125.90 | 125.90 | -0.55% | 283 |
| Nov 5, 2025 | 126.10 | 127.80 | 126.60 | 126.60 | 126.60 | -0.16% | 181 |
| Nov 4, 2025 | 128.00 | 126.80 | 126.60 | 126.80 | 126.80 | -1.55% | 378 |
| Nov 3, 2025 | 128.20 | 128.80 | 127.40 | 128.80 | 128.80 | 0.16% | 673 |
| Oct 31, 2025 | 129.60 | 130.00 | 128.60 | 128.60 | 128.60 | -0.77% | 5,163 |
| Oct 30, 2025 | 130.60 | 129.80 | 129.60 | 129.60 | 129.60 | -0.61% | 3 |
| Oct 29, 2025 | 129.60 | 130.40 | 129.40 | 130.40 | 130.40 | 1.56% | 9,015 |
| Oct 28, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.62% | - |
| Oct 27, 2025 | 130.20 | 129.20 | 129.20 | 129.20 | 129.20 | -1.22% | 446 |
| Oct 24, 2025 | 129.20 | 130.80 | 130.80 | 130.80 | 130.80 | 1.40% | 144 |
| Oct 23, 2025 | 127.70 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | 10,610 |
| Oct 22, 2025 | 127.50 | 128.00 | 128.00 | 128.00 | 128.00 | -0.31% | 109 |
| Oct 21, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.31% | - |
| Oct 20, 2025 | 128.40 | 128.80 | 127.60 | 128.80 | 128.80 | 2.22% | 281 |
| Oct 17, 2025 | 126.10 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | 115 |
| Oct 16, 2025 | 125.70 | 128.00 | 125.40 | 128.00 | 128.00 | 1.91% | 498 |
| Oct 15, 2025 | 125.50 | 126.70 | 125.40 | 125.60 | 125.60 | - | 1,313 |
| 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 |