Skip to main content
Space42 PLC (ADX:SPACE42)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.450
-0.040 (-2.68%)
At close: Mar 5, 2026

Space42 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.421.481.421.451.45-2.68%6,222,393
Mar 4, 20261.491.491.491.491.49-4.49%1,110,641
Feb 27, 20261.591.591.531.561.56-1.27%5,269,010
Feb 26, 20261.621.631.581.581.58-3.66%3,563,799
Feb 25, 20261.591.641.591.641.643.14%3,072,443
Feb 24, 20261.601.621.591.591.59-1.24%1,233,315
Feb 23, 20261.581.631.581.611.611.90%2,569,916
Feb 20, 20261.581.601.561.581.58-2,896,413
Feb 19, 20261.621.651.581.581.58-1.86%2,176,017
Feb 18, 20261.631.651.611.611.61-1.23%1,384,732
Feb 17, 20261.601.631.571.631.631.87%3,244,711
Feb 16, 20261.611.611.591.601.60-0.62%1,126,145
Feb 13, 20261.631.631.611.611.61-1.23%538,168
Feb 12, 20261.651.661.611.631.63-0.61%2,615,772
Feb 11, 20261.641.671.631.641.640.61%2,557,461
Feb 10, 20261.621.651.601.631.630.62%2,535,776
Feb 9, 20261.631.661.591.621.62-3,753,277
Feb 6, 20261.681.681.621.621.62-3.57%3,869,928
Feb 5, 20261.681.701.651.681.68-5,303,285
Feb 4, 20261.641.681.611.681.683.07%15,588,370
Feb 3, 20261.531.651.531.631.636.54%15,741,680
Feb 2, 20261.491.541.481.531.532.00%7,567,234
Jan 30, 20261.511.531.491.501.50-8,157,439
Jan 29, 20261.531.531.491.501.50-1.96%2,254,468
Jan 28, 20261.521.531.511.531.530.66%1,809,521
Jan 27, 20261.501.531.501.521.522.01%5,722,439
Jan 26, 20261.531.541.481.491.49-2.61%5,075,480
Jan 23, 20261.521.551.511.531.530.66%5,218,238
Jan 22, 20261.511.541.501.521.521.33%6,402,316
Jan 21, 20261.481.501.471.501.501.35%2,664,318
Jan 20, 20261.501.501.471.481.48-1.33%3,049,859
Jan 19, 20261.481.511.471.501.501.35%6,750,287
Jan 16, 20261.481.511.481.481.480.68%3,492,896
Jan 15, 20261.501.521.471.471.47-0.68%5,556,783
Jan 14, 20261.541.581.471.481.48-4.52%9,863,382
Jan 13, 20261.531.551.511.551.551.31%7,318,118
Jan 12, 20261.511.551.491.531.531.32%3,771,588
Jan 9, 20261.551.551.511.511.51-2.58%2,734,846
Jan 8, 20261.551.561.541.551.55-2,474,553
Jan 7, 20261.561.571.541.551.55-1.27%3,945,964
Jan 6, 20261.551.591.551.571.57-1,399,730
Jan 5, 20261.551.581.541.571.570.64%2,148,894
Jan 2, 20261.581.581.561.561.56-0.64%1,362,597
Dec 31, 20251.561.591.561.571.571.29%1,327,418
Dec 30, 20251.601.601.541.551.55-3.13%2,437,531
Dec 29, 20251.601.611.591.601.60-915,540
Dec 26, 20251.601.611.591.601.60-1,131,896
Dec 25, 20251.621.631.591.601.60-1.23%2,626,824
Dec 24, 20251.641.641.591.621.62-0.61%2,165,783
Dec 23, 20251.631.651.611.631.630.62%3,556,349
Dec 22, 20251.631.631.611.621.62-0.61%1,687,746
Dec 19, 20251.631.631.601.631.630.62%2,808,796
Dec 18, 20251.631.631.611.621.62-1.22%1,295,144
Dec 17, 20251.631.641.611.641.641.23%3,778,066
Dec 16, 20251.641.661.621.621.62-2,558,826
Dec 15, 20251.631.641.621.621.62-1.22%2,640,809
Dec 12, 20251.641.641.601.641.640.61%2,859,444
Dec 11, 20251.631.651.621.631.630.62%2,299,098
Dec 10, 20251.671.671.621.621.62-2.41%4,801,084
Dec 9, 20251.661.691.641.661.66-5,785,277
Dec 8, 20251.671.701.651.661.66-12,749,030
Dec 5, 20251.591.691.571.661.664.40%16,185,260
Dec 4, 20251.571.611.571.591.591.92%8,800,773
Dec 3, 20251.571.601.541.561.56-6,854,146
Nov 28, 20251.591.601.541.561.56-1.27%5,001,960
Nov 27, 20251.611.631.571.581.58-2.47%2,336,093
Nov 26, 20251.651.651.611.621.62-1.82%2,215,219
Nov 25, 20251.671.681.651.651.65-3,133,075
Nov 24, 20251.641.651.621.651.651.85%2,618,785
Nov 21, 20251.671.671.621.621.62-4.14%3,915,911
Nov 20, 20251.641.741.641.691.693.68%11,852,730
Nov 19, 20251.621.641.601.631.630.62%8,521,099
Nov 18, 20251.651.651.601.621.62-1.82%3,387,241
Nov 17, 20251.631.651.621.651.650.61%2,126,977
Nov 14, 20251.671.671.611.641.64-2.38%5,058,842
Nov 13, 20251.731.731.651.681.68-2.89%3,988,388
Nov 12, 20251.771.771.721.731.73-2.26%3,524,859
Nov 11, 20251.761.781.751.771.770.57%1,424,824
Nov 10, 20251.771.781.751.761.76-2,558,585
Nov 7, 20251.781.811.761.761.76-1.12%5,240,469
Nov 6, 20251.801.801.761.781.78-1.11%2,670,058
Nov 5, 20251.851.851.801.801.80-2.70%2,560,635
Nov 4, 20251.811.851.811.851.852.78%3,056,040
Nov 3, 20251.871.881.791.801.80-3.23%3,181,768
Oct 31, 20251.901.901.861.861.86-2.11%2,504,622
Oct 30, 20251.911.911.881.901.90-0.52%2,657,927
Oct 29, 20251.901.921.891.911.911.06%1,451,313
Oct 28, 20251.911.911.881.891.89-1.05%2,415,485
Oct 27, 20251.911.951.911.911.91-0.52%2,766,122
Oct 24, 20251.921.921.901.921.92-1,616,355
Oct 23, 20251.911.921.901.921.92-1,115,973
Oct 22, 20251.931.931.911.921.92-1,115,939
Oct 21, 20251.931.941.911.921.92-0.52%820,372
Oct 20, 20251.951.961.921.931.93-0.52%2,560,805
Oct 17, 20251.871.971.861.941.943.74%25,708,890
Oct 16, 20251.871.871.851.871.87-4,618,546
Oct 15, 20251.871.891.861.871.870.54%4,480,818
Oct 14, 20251.851.891.851.861.860.54%4,130,328
Oct 13, 20251.861.881.851.851.85-1.60%5,440,279
Oct 10, 20251.891.901.871.881.88-0.53%2,096,315