Matas A/S (LON:0QFA)
London · Delayed Price · Currency is GBP · Price in DKK 84.90
-0.20 (-0.24%)
At close: Sep 25, 2026
LON:0QFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 84.20 | 84.90 | 84.20 | 84.80 | 84.80 | -0.35% | 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 |
| Sep 1, 2026 | 90.45 | 91.00 | 89.50 | 89.70 | 89.70 | -0.55% | 1,621 |
| Aug 31, 2026 | 89.80 | 90.60 | 89.20 | 90.20 | 90.20 | -0.93% | 796,189 |
| Aug 28, 2026 | 90.05 | 91.50 | 90.50 | 91.05 | 91.05 | 0.94% | 5,680 |
| Aug 27, 2026 | 89.50 | 90.30 | 88.30 | 90.20 | 90.20 | 1.23% | 5,513 |
| Aug 26, 2026 | 89.40 | 89.10 | 88.60 | 89.10 | 89.10 | -0.18% | 63 |
| Aug 25, 2026 | 89.10 | 89.90 | 88.70 | 89.26 | 89.26 | 0.30% | 49,491 |
| Aug 24, 2026 | 89.40 | 90.35 | 89.00 | 89.00 | 89.00 | -0.89% | 1,912 |
| Aug 21, 2026 | 88.80 | 89.80 | 89.70 | 89.80 | 89.80 | 0.50% | 453 |
| Aug 20, 2026 | 90.65 | 91.60 | 89.20 | 89.35 | 89.35 | -0.83% | 1,185 |
| Aug 19, 2026 | 89.50 | 90.25 | 89.20 | 90.10 | 90.10 | 0.33% | 3,066 |
| Aug 18, 2026 | 91.65 | 91.80 | 89.80 | 89.80 | 89.80 | -1.32% | 17,349 |
| Aug 17, 2026 | 90.25 | 92.30 | 89.80 | 91.00 | 91.00 | 1.90% | 930 |
| Aug 14, 2026 | 88.90 | 91.70 | 88.60 | 89.30 | 89.30 | 0.45% | 15,580 |
| Aug 13, 2026 | 85.60 | 88.90 | 84.40 | 88.90 | 88.90 | 2.54% | 1,739 |
| Aug 12, 2026 | 84.40 | 88.05 | 84.10 | 86.70 | 86.70 | -5.04% | 18,040 |
| Aug 11, 2026 | 91.35 | 91.60 | 91.30 | 91.30 | 91.30 | -0.22% | 25 |
| Aug 10, 2026 | 92.50 | 91.50 | 91.10 | 91.50 | 91.50 | 0.75% | 556 |
| Aug 7, 2026 | 90.15 | 90.82 | 90.82 | 90.82 | 90.82 | 0.91% | 598 |
| Aug 6, 2026 | 90.75 | 90.90 | 90.00 | 90.00 | 90.00 | -1.42% | 619 |
| Aug 5, 2026 | 90.85 | 91.30 | 90.80 | 91.30 | 91.30 | 1.56% | 447 |
| Aug 4, 2026 | 90.75 | 90.60 | 89.90 | 89.90 | 89.90 | -1.21% | 51 |
| Aug 3, 2026 | 90.95 | 91.00 | 88.50 | 91.00 | 91.00 | 0.71% | 645 |
| Jul 31, 2026 | 90.75 | 90.45 | 90.36 | 90.36 | 90.35 | -0.87% | 718 |
| Jul 30, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 0.06% | - |
| Jul 29, 2026 | 91.55 | 91.50 | 91.05 | 91.10 | 91.10 | -0.55% | 1,653 |
| Jul 28, 2026 | 89.50 | 91.70 | 89.90 | 91.60 | 91.60 | 2.46% | 5,391 |
| Jul 27, 2026 | 86.25 | 89.40 | 89.40 | 89.40 | 89.40 | 4.79% | 153 |
| Jul 24, 2026 | 85.30 | 85.60 | 85.10 | 85.32 | 85.32 | 0.02% | 30,286 |
| Jul 23, 2026 | 87.75 | 86.50 | 85.30 | 85.30 | 85.30 | -2.63% | 10,954 |
| Jul 22, 2026 | 88.50 | 88.30 | 87.60 | 87.60 | 87.60 | -0.62% | 12,665 |
| Jul 21, 2026 | 89.70 | 88.95 | 88.10 | 88.15 | 88.15 | -1.62% | 14,747 |
| Jul 20, 2026 | 91.15 | 91.60 | 89.60 | 89.60 | 89.60 | -1.54% | 872 |