Matas A/S (LON:0QFA)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 82.75
-0.65 (-0.78%)
At close: Nov 10, 2026
LON:0QFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 84.00 | 84.00 | 83.80 | 82.75 | 82.75 | -0.78% | 399 |
| Nov 9, 2026 | 84.10 | 84.10 | 83.40 | 83.40 | 83.40 | -0.24% | 11,620 |
| Nov 6, 2026 | 83.75 | 83.60 | 83.20 | 83.60 | 83.60 | -0.59% | 73 |
| Nov 5, 2026 | 90.15 | 87.60 | 84.10 | 84.10 | 84.10 | -13.66% | 12,630 |
| Nov 4, 2026 | 96.50 | 97.40 | 96.50 | 97.40 | 97.40 | 1.56% | 530 |
| Nov 3, 2026 | 95.25 | 95.90 | 95.00 | 95.90 | 95.90 | 0.74% | 489 |
| Nov 2, 2026 | 93.30 | 95.20 | 94.95 | 95.20 | 95.20 | 1.60% | 353 |
| Oct 30, 2026 | 93.40 | 93.80 | 93.60 | 93.70 | 93.70 | 0.64% | 237 |
| Oct 29, 2026 | 92.30 | 93.20 | 92.80 | 93.10 | 93.10 | 0.22% | 1,565 |
| Oct 28, 2026 | 94.85 | 92.90 | 92.90 | 92.90 | 92.90 | -2.42% | 188 |
| Oct 27, 2026 | 95.25 | 96.50 | 95.20 | 95.20 | 95.20 | 0.42% | 1,130 |
| Oct 26, 2026 | 92.80 | 94.80 | 94.40 | 94.80 | 94.80 | 3.72% | 11,616 |
| Oct 23, 2026 | 90.05 | 91.40 | 90.10 | 91.40 | 91.40 | 2.24% | 343 |
| Oct 22, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -0.22% | - |
| Oct 21, 2026 | 89.50 | 89.90 | 89.10 | 89.60 | 89.60 | -0.44% | 32,117 |
| Oct 20, 2026 | 88.80 | 90.00 | 89.10 | 90.00 | 90.00 | 1.58% | 43,430 |
| Oct 19, 2026 | 89.60 | 89.70 | 88.50 | 88.60 | 88.60 | -1.23% | 5,457 |
| Oct 16, 2026 | 87.85 | 89.70 | 89.70 | 89.70 | 89.70 | 3.58% | 85 |
| Oct 15, 2026 | 86.35 | 86.60 | 86.60 | 86.60 | 86.60 | 0.58% | 313 |
| Oct 14, 2026 | 85.10 | 86.40 | 86.10 | 86.10 | 86.10 | 1.06% | 2,269 |
| Oct 13, 2026 | 84.10 | 85.20 | 85.20 | 85.20 | 85.20 | 1.31% | 33 |
| Oct 12, 2026 | 84.40 | 84.10 | 83.80 | 84.10 | 84.10 | -0.24% | 695 |
| Oct 9, 2026 | 82.25 | 84.70 | 84.15 | 84.30 | 84.30 | 1.44% | 8,578 |
| Oct 8, 2026 | 83.05 | 83.10 | 83.10 | 83.10 | 83.10 | 0.85% | 604 |
| Oct 7, 2026 | 82.35 | 83.00 | 82.10 | 82.40 | 82.40 | -1.08% | 9,168 |
| Oct 6, 2026 | 81.70 | 83.30 | 83.00 | 83.30 | 83.30 | 1.59% | 5,806 |
| Oct 5, 2026 | 82.15 | 82.20 | 82.00 | 82.00 | 82.00 | -0.49% | 8,563 |
| Oct 2, 2026 | 83.15 | 83.00 | 82.25 | 82.40 | 82.40 | -1.08% | 3,575 |
| Oct 1, 2026 | 83.25 | 84.10 | 82.40 | 83.30 | 83.30 | -1.65% | 739 |
| Sep 30, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.59% | - |
| Sep 29, 2026 | 84.70 | 84.20 | 84.20 | 84.20 | 84.20 | -0.59% | 9 |
| Sep 28, 2026 | 84.60 | 85.00 | 84.70 | 84.70 | 84.70 | -0.24% | 412 |
| Sep 25, 2026 | 84.60 | 84.90 | 84.20 | 84.90 | 84.90 | -0.24% | 43 |
| Sep 24, 2026 | 84.50 | 85.10 | 85.10 | 85.10 | 85.10 | 0.83% | 1,445 |
| Sep 23, 2026 | 85.40 | 84.70 | 84.40 | 84.40 | 84.40 | -1.75% | 3,499 |
| Sep 22, 2026 | 85.20 | 85.90 | 85.15 | 85.90 | 85.90 | 0.59% | 359 |
| Sep 21, 2026 | 86.25 | 86.50 | 85.40 | 85.40 | 85.40 | -0.58% | 26 |
| Sep 18, 2026 | 87.75 | 87.40 | 85.80 | 85.90 | 85.90 | -2.00% | 940 |
| Sep 17, 2026 | 86.75 | 87.65 | 86.45 | 87.65 | 87.65 | 1.56% | 1,672 |
| Sep 16, 2026 | 85.80 | 86.40 | 85.80 | 86.30 | 86.30 | 0.82% | 274 |
| Sep 15, 2026 | 86.65 | 86.80 | 85.60 | 85.60 | 85.60 | -1.61% | 9,034 |
| Sep 14, 2026 | 86.55 | 87.00 | 86.50 | 87.00 | 87.00 | 0.46% | 10,668 |
| Sep 11, 2026 | 88.30 | 88.20 | 86.60 | 86.60 | 86.60 | -1.70% | 23 |
| Sep 10, 2026 | 88.10 | 88.80 | 88.00 | 88.10 | 88.10 | - | 1,065 |
| Sep 9, 2026 | 88.10 | 88.85 | 87.70 | 88.10 | 88.10 | -0.56% | 1,049 |
| Sep 8, 2026 | 88.90 | 88.70 | 88.50 | 88.60 | 88.60 | -0.67% | 793 |
| Sep 7, 2026 | 90.15 | 90.50 | 89.20 | 89.20 | 89.20 | -1.98% | 3,815 |
| Sep 4, 2026 | 90.75 | 91.30 | 90.50 | 91.00 | 91.00 | 0.22% | 958 |
| Sep 3, 2026 | 91.75 | 91.90 | 90.40 | 90.80 | 90.80 | -1.52% | 1,029 |
| Sep 2, 2026 | 89.80 | 92.20 | 89.60 | 92.20 | 92.20 | 2.79% | 1,342 |