Multitude AG (LON:0R4W)
London · Delayed Price · Currency is GBP · Price in EUR 5.26
+0.02 (0.38%)
Jul 7, 2026, 4:05 PM GMT
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |