Multitude AG (LON:0R4W)
London · Delayed Price · Currency is GBP · Price in EUR 5.60
+0.08 (1.45%)
May 28, 2026, 3:50 PM GMT
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.78 | 5.78 | 5.58 | 5.58 | - | 1.09% | 10,040 |
| May 27, 2026 | 5.68 | 5.78 | 5.50 | 5.52 | 5.52 | -2.16% | 14,096 |
| May 26, 2026 | 5.70 | 5.70 | 5.54 | 5.64 | 5.64 | -2.39% | 4,436 |
| May 25, 2026 | 5.70 | 5.80 | 5.66 | 5.78 | 5.78 | -0.28% | 1,818 |
| May 22, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -5.29% | 7,192 |
| May 20, 2026 | 5.80 | 6.12 | 5.80 | 6.12 | 6.12 | 5.15% | 49 |
| May 18, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | - | 160 |
| May 15, 2026 | 5.86 | 5.86 | 5.82 | 5.82 | 5.82 | 0.34% | 3 |
| May 14, 2026 | 5.86 | 5.86 | 5.74 | 5.80 | 5.80 | -2.68% | 81 |
| May 13, 2026 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -2.30% | 832 |
| May 12, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 1.67% | 451 |
| May 11, 2026 | 6.00 | 6.06 | 5.92 | 6.00 | 6.00 | -0.33% | 66 |
| May 8, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 2 |
| May 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.69% | 200 |
| May 6, 2026 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -3.90% | 598 |
| May 5, 2026 | 6.06 | 6.18 | 6.06 | 6.16 | 6.16 | 0.98% | 377 |
| May 4, 2026 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | -0.33% | 21 |
| Apr 30, 2026 | 6.20 | 6.20 | 6.02 | 6.12 | 6.12 | -2.55% | 42 |
| Apr 29, 2026 | 6.40 | 6.40 | 6.20 | 6.28 | 6.28 | -0.63% | 326 |
| Apr 28, 2026 | 6.62 | 6.72 | 6.32 | 6.32 | 6.32 | 0.32% | 157 |
| Apr 27, 2026 | 6.62 | 6.62 | 6.30 | 6.30 | 6.30 | 1.78% | 59 |
| Apr 24, 2026 | 6.86 | 6.86 | 6.74 | 6.74 | 6.19 | 1.20% | 1,000 |
| Apr 22, 2026 | 6.60 | 6.68 | 6.60 | 6.66 | 6.12 | 2.46% | 2,011 |
| Apr 21, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 5.97 | -1.81% | 22 |
| Apr 20, 2026 | 6.76 | 6.78 | 6.62 | 6.62 | 6.08 | 0.30% | 186 |
| Apr 17, 2026 | 6.82 | 6.82 | 6.46 | 6.60 | 6.06 | -2.94% | 4,807 |
| Apr 16, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.25 | -2.86% | 5 |
| Apr 15, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 6.43 | - | - |
| Apr 14, 2026 | 6.96 | 7.00 | 6.92 | 7.00 | 6.43 | 1.74% | 4,627 |
| Apr 13, 2026 | 6.78 | 6.88 | 6.64 | 6.88 | 6.32 | 4.24% | 6 |
| Apr 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.06 | 0.30% | 1 |
| Apr 9, 2026 | 6.52 | 6.58 | 6.52 | 6.58 | 6.04 | -0.90% | 14 |
| Apr 8, 2026 | 6.42 | 6.64 | 6.42 | 6.64 | 6.10 | 0.61% | 302 |
| Apr 7, 2026 | 6.60 | 6.68 | 6.52 | 6.60 | 6.06 | 4.93% | 91 |
| Apr 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 5.78 | -2.78% | 1 |
| Apr 1, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 5.94 | 9.48% | - |
| Mar 31, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.43 | 0.17% | - |
| Mar 30, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.42 | -4.53% | 1,017 |
| Mar 26, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 5.68 | 8.61% | 2 |
| Mar 24, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.23 | 6.16% | 24 |
| Mar 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 4.92 | -10.67% | 22 |
| Mar 19, 2026 | 6.07 | 6.07 | 5.99 | 6.00 | 5.51 | -4.00% | 21 |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.74 | -0.16% | - |
| Mar 16, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 5.75 | 2.45% | - |
| Mar 12, 2026 | 6.28 | 6.28 | 6.11 | 6.11 | 5.61 | 0.83% | 1,700 |
| Mar 11, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.57 | -0.16% | 1,395 |
| Mar 6, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.57 | -1.46% | 2,132 |
| Mar 3, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 5.66 | -2.22% | 1 |
| Mar 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 5.79 | -1.41% | 1 |
| Feb 27, 2026 | 6.34 | 6.39 | 6.31 | 6.39 | 5.87 | -0.31% | 177 |