NaaS Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.04	3.17	2.88	3.17	3.17	-0.09%	5,957
May 28, 2026	2.88	3.17	2.88	3.17	3.17	1.62%	3,719
May 27, 2026	3.10	3.12	3.09	3.12	3.12	0.64%	3,496
May 26, 2026	3.11	3.12	2.80	3.10	3.10	-0.80%	22,114
May 22, 2026	3.08	3.17	3.06	3.13	3.13	1.46%	9,730
May 21, 2026	2.88	3.18	2.88	3.08	3.08	2.67%	8,321
May 20, 2026	2.94	3.00	2.94	3.00	3.00	1.69%	6,712
May 19, 2026	2.94	2.95	2.81	2.95	2.95	8.86%	5,511
May 18, 2026	2.96	2.96	2.71	2.71	2.71	-1.91%	5,236
May 15, 2026	2.75	2.95	2.67	2.76	2.76	-0.97%	5,053
May 14, 2026	2.75	2.89	2.70	2.79	2.79	1.09%	6,359
May 13, 2026	2.53	2.99	2.51	2.76	2.76	15.48%	33,839
May 12, 2026	2.48	2.48	2.39	2.39	2.39	0.84%	615
May 11, 2026	2.33	2.83	2.17	2.37	2.37	-0.63%	34,451
May 8, 2026	2.37	2.49	2.36	2.39	2.39	5.07%	2,436
May 7, 2026	2.24	2.36	2.20	2.27	2.27	3.18%	5,090
May 6, 2026	2.20	2.50	2.20	2.20	2.20	-12.00%	9,579
May 5, 2026	2.00	2.52	2.00	2.50	2.50	20.19%	14,480
May 4, 2026	2.06	2.16	2.06	2.08	2.08	-0.24%	4,176
May 1, 2026	2.08	2.16	2.08	2.09	2.09	1.95%	5,504
Apr 30, 2026	2.01	2.14	2.01	2.05	2.05	0.25%	1,585
Apr 29, 2026	2.04	2.05	2.04	2.04	2.04	-6.85%	3,694
Apr 28, 2026	2.11	2.19	2.11	2.19	2.19	-3.52%	1,040
Apr 27, 2026	2.28	2.28	2.08	2.27	2.27	-0.44%	3,543
Apr 24, 2026	2.28	2.28	2.11	2.28	2.28	8.57%	5,231
Apr 23, 2026	2.22	2.32	1.97	2.10	2.10	-3.67%	12,630
Apr 22, 2026	2.10	2.18	1.98	2.18	2.18	2.35%	13,763
Apr 21, 2026	2.22	2.32	2.02	2.13	2.13	-5.33%	6,910
Apr 20, 2026	2.50	2.50	2.20	2.25	2.25	-2.17%	9,898
Apr 17, 2026	2.38	2.38	2.25	2.30	2.30	-7.26%	5,950
Apr 16, 2026	2.55	2.57	2.38	2.48	2.48	7.83%	1,984
Apr 15, 2026	2.70	2.70	2.25	2.30	2.30	-2.03%	4,672
Apr 14, 2026	2.38	2.52	2.35	2.35	2.35	-1.77%	6,790
Apr 13, 2026	2.28	2.39	2.28	2.39	2.39	1.70%	1,672
Apr 10, 2026	2.34	2.35	2.30	2.35	2.35	4.44%	1,124
Apr 9, 2026	2.39	2.39	2.22	2.25	2.25	-4.66%	7,852
Apr 8, 2026	2.52	2.52	2.26	2.36	2.36	-5.98%	7,235
Apr 7, 2026	2.51	2.52	2.38	2.51	2.51	-0.40%	1,629
Apr 6, 2026	2.40	2.52	2.38	2.52	2.52	-	9,323
Apr 2, 2026	2.46	2.53	2.46	2.52	2.52	-1.56%	1,490
Apr 1, 2026	2.44	2.58	2.35	2.56	2.56	5.35%	3,155
Mar 31, 2026	2.33	2.55	2.33	2.43	2.43	0.41%	4,902
Mar 30, 2026	2.45	2.57	2.29	2.42	2.42	-5.84%	16,968
Mar 27, 2026	2.26	2.57	2.26	2.57	2.57	9.36%	8,872
Mar 26, 2026	2.50	2.50	2.25	2.35	2.35	-12.96%	2,537
Mar 25, 2026	2.45	2.70	2.43	2.70	2.70	12.03%	5,263
Mar 24, 2026	2.26	2.41	2.26	2.41	2.41	-2.43%	466
Mar 23, 2026	2.40	2.48	2.40	2.47	2.47	0.41%	1,684
Mar 20, 2026	2.46	2.46	2.35	2.46	2.46	-2.04%	2,683
Mar 19, 2026	2.50	2.60	2.40	2.51	2.51	0.05%	8,871