Multitude AG (LON:0R4W)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
+0.04 (0.76%)
Aug 3, 2026, 12:02 PM GMT
Multitude AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.38 | 5.38 | 5.20 | 5.30 | 5.30 | 0.76% | 13 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 1.15% | 17 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.08 | 5.20 | 5.20 | -2.99% | 142 |
| Jul 29, 2026 | 5.32 | 5.36 | 5.28 | 5.36 | 5.36 | 3.08% | 112 |
| Jul 28, 2026 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | -1.89% | 41 |
| Jul 27, 2026 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 0.38% | 13 |
| Jul 24, 2026 | 5.40 | 5.40 | 5.26 | 5.28 | 5.28 | -1.86% | 59 |
| Jul 23, 2026 | 5.40 | 5.40 | 5.28 | 5.38 | 5.38 | -0.37% | 45 |
| Jul 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Jul 21, 2026 | 5.22 | 5.40 | 5.22 | 5.40 | 5.40 | -1.10% | 5,335 |
| Jul 20, 2026 | 5.46 | 5.46 | 5.42 | 5.46 | 5.46 | -1.09% | 31 |
| Jul 17, 2026 | 5.52 | 5.60 | 5.42 | 5.52 | 5.52 | -1.43% | 154 |
| Jul 16, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 2.94% | 13 |
| Jul 15, 2026 | 5.44 | 5.44 | 5.34 | 5.44 | 5.44 | -2.86% | 2 |
| Jul 14, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 1.82% | 1 |
| Jul 13, 2026 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 1.85% | 4 |
| Jul 10, 2026 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | 2.27% | 10 |
| Jul 9, 2026 | 5.42 | 5.42 | 5.28 | 5.28 | 5.28 | -2.94% | 186 |
| Jul 8, 2026 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 3.42% | 6 |
| Jul 7, 2026 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | 0.38% | 96 |
| Jul 6, 2026 | 5.28 | 5.28 | 5.16 | 5.24 | 5.24 | -0.38% | 301 |
| Jul 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% | 1 |
| Jul 2, 2026 | 5.24 | 5.24 | 5.14 | 5.18 | 5.18 | -0.77% | 253 |
| Jul 1, 2026 | 5.48 | 5.48 | 5.22 | 5.22 | 5.22 | 0.77% | 5 |
| Jun 30, 2026 | 5.24 | 5.24 | 5.08 | 5.18 | 5.18 | -0.38% | 207 |
| Jun 29, 2026 | 5.12 | 5.20 | 4.93 | 5.20 | 5.20 | -5.11% | 133 |
| Jun 26, 2026 | 5.46 | 5.50 | 5.46 | 5.48 | 5.48 | -2.84% | 1,073 |
| Jun 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Jun 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | 52 |
| Jun 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Jun 22, 2026 | 5.66 | 5.66 | 5.52 | 5.66 | 5.66 | 2.17% | 46 |
| Jun 19, 2026 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | -0.72% | 16 |
| Jun 18, 2026 | 5.56 | 5.60 | 5.44 | 5.58 | 5.58 | 0.36% | 8,070 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 0.72% | 1 |
| Jun 16, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -2.13% | 34 |
| Jun 15, 2026 | 5.86 | 5.86 | 5.62 | 5.64 | 5.64 | 1.08% | 104 |
| Jun 12, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -3.12% | 1 |
| Jun 11, 2026 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | -0.35% | 50 |
| Jun 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.96% | 3 |
| Jun 9, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | -0.36% | 6 |
| Jun 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | 3 |
| Jun 5, 2026 | 5.40 | 5.60 | 5.36 | 5.60 | 5.60 | 3.70% | 8,242 |
| Jun 4, 2026 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | 1.89% | 70 |
| Jun 3, 2026 | 5.38 | 5.50 | 5.30 | 5.30 | 5.30 | -0.75% | 815 |
| Jun 2, 2026 | 5.34 | 5.51 | 5.32 | 5.34 | 5.34 | -2.91% | 1,179 |
| Jun 1, 2026 | 5.52 | 5.68 | 5.50 | 5.50 | 5.50 | - | 1,748 |
| May 29, 2026 | 5.54 | 5.58 | 5.44 | 5.50 | 5.50 | -1.79% | 3,579 |
| May 28, 2026 | 5.78 | 5.78 | 5.58 | 5.60 | 5.60 | 1.45% | 10,289 |
| 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 |