Multitude AG (LON:0R4W)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.60
+0.04 (0.72%)
Oct 26, 2026, 4:14 PM GMT
Multitude AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.72% | 522 |
| Oct 23, 2026 | 5.74 | 5.74 | 5.56 | 5.56 | 5.56 | -1.77% | 24 |
| Oct 22, 2026 | 5.66 | 5.68 | 5.66 | 5.66 | 5.66 | 0.71% | 27 |
| Oct 20, 2026 | 5.66 | 5.68 | 5.62 | 5.62 | 5.62 | - | 27 |
| Oct 19, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 1.81% | 7 |
| Oct 16, 2026 | 5.82 | 5.82 | 5.52 | 5.52 | 5.52 | -5.15% | 13 |
| Oct 15, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 2.83% | 12 |
| Oct 14, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1 |
| Oct 12, 2026 | 5.66 | 5.72 | 5.66 | 5.66 | 5.66 | 0.35% | 2 |
| Oct 9, 2026 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -1.05% | 59 |
| Oct 8, 2026 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | -1.38% | 33 |
| Oct 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 32 |
| Oct 6, 2026 | 5.88 | 5.88 | 5.76 | 5.80 | 5.80 | 1.05% | 246 |
| Oct 5, 2026 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | -2.71% | 160 |
| Oct 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% | 11 |
| Oct 1, 2026 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | 2.42% | 1 |
| Sep 30, 2026 | 5.76 | 5.94 | 5.76 | 5.78 | 5.78 | 1.40% | 4,278 |
| Sep 29, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | - | 11 |
| Sep 28, 2026 | 5.92 | 5.92 | 5.70 | 5.70 | 5.70 | -0.70% | 9 |
| Sep 25, 2026 | 5.92 | 5.92 | 5.74 | 5.74 | 5.74 | -2.38% | 1,301 |
| Sep 24, 2026 | 5.86 | 5.88 | 5.76 | 5.88 | 5.88 | 2.80% | 5 |
| Sep 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.39% | - |
| Sep 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Sep 21, 2026 | 5.78 | 5.84 | 5.68 | 5.80 | 5.80 | -2.03% | 123 |
| Sep 18, 2026 | 5.80 | 5.92 | 5.72 | 5.92 | 5.92 | 0.68% | 7 |
| Sep 17, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | -1.01% | 10 |
| Sep 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.02% | 1 |
| Sep 15, 2026 | 5.94 | 5.94 | 5.86 | 5.88 | 5.88 | 0.68% | 1,854 |
| Sep 14, 2026 | 5.80 | 5.92 | 5.80 | 5.84 | 5.84 | 2.10% | 13,281 |
| Sep 11, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -0.35% | 42 |
| Sep 10, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 0.35% | 1 |
| Sep 9, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | - | 301 |
| Sep 8, 2026 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | -1.72% | 20 |
| Sep 7, 2026 | 5.86 | 5.90 | 5.82 | 5.82 | 5.82 | 0.69% | 4 |
| Sep 3, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1.05% | 149 |
| Sep 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.72% | - |
| Sep 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.97% | 100 |
| Aug 31, 2026 | 5.88 | 6.06 | 5.88 | 6.06 | 6.06 | 2.02% | 82 |
| Aug 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 1 |
| Aug 27, 2026 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | -0.67% | 48 |
| Aug 26, 2026 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | -0.99% | 34 |
| Aug 25, 2026 | 6.04 | 6.04 | 5.92 | 6.04 | 6.04 | 1.68% | 42 |
| Aug 24, 2026 | 6.08 | 6.08 | 5.94 | 5.94 | 5.94 | -1.00% | 51 |
| 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 |