MAX Automation SE (LON:0RK5)
London · Delayed Price · Currency is GBP · Price in EUR 4.200
+0.080 (1.94%)
At close: Jun 4, 2026
LON:0RK5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -1.90% | 1 |
| Jun 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 1 |
| Jun 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | 2 |
| Jun 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | 1 |
| May 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| May 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 2 |
| May 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | 2 |
| May 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.01% | 4 |
| May 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 1 |
| May 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| May 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| May 7, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.30% | 2 |
| May 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | 1 |
| Apr 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Apr 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Apr 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Apr 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.54% | 565 |
| Apr 1, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 15.94% | 1 |
| Mar 23, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 6.28% | 1 |
| Mar 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1 |
| Mar 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 2 |
| Mar 11, 2026 | 3.51 | 3.70 | 3.51 | 3.70 | 3.70 | 0.82% | 4 |
| Mar 6, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1 |
| Mar 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.61% | - |
| Mar 3, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -4.11% | 41 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 1.83% | 3 |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -9.91% | 1 |
| Feb 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 10.42% | - |
| Feb 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -9.86% | - |
| Feb 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Feb 5, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | -2.51% | 2 |
| Feb 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Feb 2, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | -2.22% | 100 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | 1 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 3.85% | 58 |
| Jan 28, 2026 | 4.49 | 4.59 | 4.42 | 4.42 | 4.42 | 4.00% | 2 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.92% | - |
| Jan 26, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 0.68% | 1 |
| Jan 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | 3 |
| Jan 22, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 8.13% | 2 |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | 3 |
| Jan 20, 2026 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -2.25% | 5 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | - |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | 4 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | 14 |
| Jan 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.97% | 2 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.03 | 4.03 | 4.03 | -1.71% | 103 |