Space42 PLC (ADX:SPACE42)
United Arab Emirates
· Delayed Price · Currency is AED 1.660
+0.070 (4.40%)
At close: Dec 5, 2025
Space42 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.69 | 1.57 | 1.66 | 1.66 | 4.40% | 16,185,260 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.92% | 8,800,773 |
| Dec 3, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | - | 6,854,146 |
| Nov 28, 2025 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 5,001,960 |
| Nov 27, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 2,336,093 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 2,215,219 |
| Nov 25, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | - | 3,133,075 |
| Nov 24, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 2,618,785 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -4.14% | 3,915,911 |
| Nov 20, 2025 | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | 3.68% | 11,852,730 |
| Nov 19, 2025 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 8,521,099 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 3,387,241 |
| Nov 17, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 2,126,977 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -2.38% | 5,058,842 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -2.89% | 3,988,388 |
| Nov 12, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 3,524,859 |
| Nov 11, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 1,424,824 |
| Nov 10, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 2,558,585 |
| Nov 7, 2025 | 1.78 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 5,240,469 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 2,670,058 |
| Nov 5, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 2,560,635 |
| Nov 4, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 3,056,040 |
| Nov 3, 2025 | 1.87 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 3,181,768 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 2,504,622 |
| Oct 30, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 2,657,927 |
| Oct 29, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 1,451,313 |
| Oct 28, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 2,415,485 |
| Oct 27, 2025 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 2,766,122 |
| Oct 24, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 1,616,355 |
| Oct 23, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | - | 1,115,973 |
| Oct 22, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | - | 1,115,939 |
| Oct 21, 2025 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 820,372 |
| Oct 20, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 2,560,805 |
| Oct 17, 2025 | 1.87 | 1.97 | 1.86 | 1.94 | 1.94 | 3.74% | 25,708,890 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | - | 4,618,546 |
| Oct 15, 2025 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 4,480,818 |
| Oct 14, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 4,130,328 |
| Oct 13, 2025 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 5,440,279 |
| Oct 10, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 2,096,315 |
| Oct 9, 2025 | 1.90 | 1.95 | 1.87 | 1.89 | 1.89 | - | 14,037,430 |
| Oct 8, 2025 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 5,315,705 |
| Oct 7, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 1.06% | 11,163,790 |
| Oct 6, 2025 | 1.84 | 1.92 | 1.83 | 1.89 | 1.89 | 2.72% | 14,588,650 |
| Oct 3, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 6,154,422 |
| Oct 2, 2025 | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 7,152,516 |
| Oct 1, 2025 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | - | 3,667,531 |
| Sep 30, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 4,811,176 |
| Sep 29, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 1,954,682 |
| Sep 26, 2025 | 1.86 | 1.91 | 1.85 | 1.91 | 1.91 | 2.69% | 3,660,230 |
| Sep 25, 2025 | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | -1.59% | 4,320,123 |
| Sep 24, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -2.58% | 2,763,384 |
| Sep 23, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 4,586,040 |
| Sep 22, 2025 | 1.90 | 1.96 | 1.88 | 1.96 | 1.96 | 3.70% | 11,838,620 |
| Sep 19, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 2,498,789 |
| Sep 18, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 1,459,152 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | - | 1,764,762 |
| Sep 16, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 2,967,389 |
| Sep 15, 2025 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 6,062,469 |
| Sep 12, 2025 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 1,951,263 |
| Sep 11, 2025 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 1,163,079 |
| Sep 10, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 4,316,551 |
| Sep 9, 2025 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 2,109,500 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 2,150,011 |
| Sep 4, 2025 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 2,527,415 |
| Sep 3, 2025 | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 1,738,659 |
| Sep 2, 2025 | 1.92 | 1.97 | 1.91 | 1.96 | 1.96 | 2.08% | 4,747,032 |
| Sep 1, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.52% | 5,997,727 |
| Aug 29, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 3,079,509 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -2.01% | 6,084,142 |
| Aug 27, 2025 | 2.01 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 4,065,588 |
| Aug 26, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 3,417,716 |
| Aug 25, 2025 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | 0.49% | 2,906,249 |
| Aug 22, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.97% | 2,698,545 |
| Aug 21, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | - | 3,512,279 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 7,171,613 |
| Aug 19, 2025 | 2.05 | 2.05 | 2.01 | 2.03 | 2.03 | - | 2,580,184 |
| Aug 18, 2025 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | - | 3,575,058 |
| Aug 15, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -2.40% | 4,984,216 |
| Aug 14, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | - | 2,309,999 |
| Aug 13, 2025 | 2.08 | 2.11 | 2.07 | 2.08 | 2.08 | - | 3,337,599 |
| Aug 12, 2025 | 2.09 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 5,198,022 |
| Aug 11, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.95% | 6,390,006 |
| Aug 8, 2025 | 2.14 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 7,359,821 |
| Aug 7, 2025 | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | - | 8,915,459 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 2,101,644 |
| Aug 5, 2025 | 2.16 | 2.17 | 2.15 | 2.16 | 2.16 | 0.93% | 1,467,812 |
| Aug 4, 2025 | 2.15 | 2.17 | 2.14 | 2.14 | 2.14 | -1.38% | 2,773,292 |
| Aug 1, 2025 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 6,386,782 |
| Jul 31, 2025 | 2.14 | 2.20 | 2.12 | 2.18 | 2.18 | 1.87% | 23,060,270 |
| Jul 30, 2025 | 2.13 | 2.16 | 2.12 | 2.14 | 2.14 | 1.42% | 5,318,866 |
| Jul 29, 2025 | 2.14 | 2.16 | 2.10 | 2.11 | 2.11 | -1.40% | 7,543,630 |
| Jul 28, 2025 | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | 0.94% | 5,853,661 |
| Jul 25, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 4,072,158 |
| Jul 24, 2025 | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -0.47% | 4,741,796 |
| Jul 23, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 4,410,750 |
| Jul 22, 2025 | 2.13 | 2.13 | 2.06 | 2.10 | 2.10 | -1.41% | 7,533,422 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.11 | 2.13 | 2.13 | -1.84% | 8,400,840 |
| Jul 18, 2025 | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | 1.88% | 8,511,448 |
| Jul 17, 2025 | 2.16 | 2.17 | 2.13 | 2.13 | 2.13 | -1.39% | 7,265,948 |
| Jul 16, 2025 | 2.17 | 2.20 | 2.15 | 2.16 | 2.16 | - | 8,972,637 |