Multitude AG (LON:0R4W)
London · Delayed Price · Currency is GBP · Price in EUR 5.94
-0.06 (-1.00%)
Aug 24, 2026, 2:16 PM GMT
Multitude AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.08 | 6.08 | 5.94 | 5.94 | - | -1.00% | 52 |
| Aug 21, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 1.01% | 1 |
| Aug 20, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Aug 19, 2026 | 6.00 | 6.06 | 5.94 | 5.94 | 5.94 | -2.30% | 1,096 |
| Aug 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.36% | 1 |
| Aug 14, 2026 | 5.88 | 6.00 | 5.80 | 5.94 | 5.94 | 3.48% | 237 |
| Aug 13, 2026 | 5.50 | 5.80 | 5.50 | 5.74 | 5.74 | 6.30% | 443 |
| Aug 12, 2026 | 5.42 | 5.44 | 5.22 | 5.40 | 5.40 | -0.74% | 34 |
| Aug 11, 2026 | 5.42 | 5.44 | 5.34 | 5.44 | 5.44 | 0.74% | 62 |
| Aug 10, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 15 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 44 |
| Aug 6, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 1.53% | 13 |
| Aug 5, 2026 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 0.77% | 388 |
| Aug 4, 2026 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | -2.26% | 15 |
| 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 |