Multitude AG (LON:0R4W)
London · Delayed Price · Currency is GBP · Price in EUR 6.11
+0.11 (1.83%)
At close: Nov 28, 2025
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.12 | 6.12 | 6.11 | 6.11 | 6.11 | 1.83% | - |
| Nov 24, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -2.76% | 51 |
| Nov 21, 2025 | 6.37 | 6.47 | 6.17 | 6.17 | 6.17 | -0.64% | 89 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.20 | 6.21 | 6.21 | -10.78% | 261 |
| Nov 17, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.16% | 9 |
| Nov 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.69% | 3 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.33% | 99 |
| Nov 12, 2025 | 6.71 | 6.79 | 6.71 | 6.79 | 6.79 | 1.34% | 29 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.89% | 61 |
| Nov 7, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Nov 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.89% | 1 |
| Oct 28, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.43% | 1 |
| Oct 27, 2025 | 7.07 | 7.15 | 6.97 | 6.98 | 6.98 | -0.14% | 13 |
| Oct 24, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.43% | 9 |
| Oct 17, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | 7 |
| Oct 15, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.87% | 396 |
| Oct 13, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | 2 |
| Oct 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.74% | - |
| Oct 9, 2025 | 6.82 | 6.90 | 6.82 | 6.88 | 6.88 | -1.15% | 1,081 |
| Oct 8, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.85% | 20 |
| Oct 7, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.36% | 74 |
| Oct 6, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | 3 |
| Oct 2, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -0.42% | 88 |
| Oct 1, 2025 | 7.15 | 7.23 | 7.10 | 7.13 | 7.13 | 0.42% | 1,094 |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | - |
| Sep 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.80% | 1 |
| Sep 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.56% | 294 |
| Sep 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.42% | 5 |
| Sep 10, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.66% | - |
| Sep 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.98% | 10 |
| Sep 5, 2025 | 7.19 | 7.19 | 7.04 | 7.04 | 7.04 | 2.33% | 12 |
| Aug 29, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -3.10% | 1 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 226 |
| Aug 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.20% | 5 |
| Aug 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.57% | - |
| Aug 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.09% | 4 |
| Aug 13, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 10.32% | 3 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.46% | 1 |
| Aug 5, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.46% | 24 |
| Jul 31, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.17% | 97 |
| Jul 30, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -5.66% | 8 |
| Jul 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -5.42% | 4 |
| Jul 24, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -3.36% | 11 |
| Jul 17, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.67% | 14 |
| Jul 14, 2025 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -0.13% | - |
| Jul 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 1 |
| Jul 10, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 3.10% | 3 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.42 | 7.42 | 7.42 | -1.46% | 10 |
| Jul 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.03% | 8 |
| Jul 1, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.68% | 287 |