Skip to main content
Space42 PLC (ADX:SPACE42)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.480
+0.050 (3.50%)
At close: Apr 28, 2026

Space42 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.431.531.431.481.483.50%14,812,960
Apr 27, 20261.401.431.401.431.432.88%4,701,281
Apr 24, 20261.401.411.371.391.39-3,118,621
Apr 23, 20261.421.441.391.391.39-1.42%4,081,301
Apr 22, 20261.421.431.411.411.41-0.70%3,480,401
Apr 21, 20261.431.441.411.421.42-2,171,488
Apr 20, 20261.451.451.401.421.42-2.07%4,187,432
Apr 17, 20261.401.491.381.451.454.32%8,569,861
Apr 16, 20261.401.431.381.391.39-6,044,184
Apr 15, 20261.371.401.361.391.392.96%4,964,869
Apr 14, 20261.341.371.331.351.351.50%5,884,784
Apr 13, 20261.361.361.331.331.33-2.92%1,161,496
Apr 10, 20261.351.381.351.371.371.48%1,168,257
Apr 9, 20261.351.361.341.351.35-1,334,053
Apr 8, 20261.391.411.351.351.352.27%7,983,503
Apr 7, 20261.331.341.321.321.32-0.75%1,172,580
Apr 6, 20261.351.351.331.331.33-1.48%3,377,136
Apr 3, 20261.351.371.341.351.35-891,857
Apr 2, 20261.361.361.331.351.35-1.46%1,509,395
Apr 1, 20261.341.371.341.371.373.01%2,131,597
Mar 31, 20261.351.371.331.331.33-1.48%2,763,893
Mar 30, 20261.351.381.341.351.35-3,051,913
Mar 27, 20261.371.371.311.351.35-1,912,370
Mar 26, 20261.391.391.351.351.35-2.17%2,438,333
Mar 25, 20261.351.401.351.381.383.76%2,827,026
Mar 24, 20261.361.401.291.331.33-0.75%3,773,957
Mar 23, 20261.361.361.301.341.34-1.47%2,255,141
Mar 18, 20261.371.411.361.361.36-0.73%3,180,264
Mar 17, 20261.351.401.331.371.371.48%2,384,819
Mar 16, 20261.421.421.351.351.35-4.93%1,659,438
Mar 13, 20261.421.421.381.421.42-0.70%948,266
Mar 12, 20261.391.431.341.431.432.88%2,065,017
Mar 11, 20261.421.431.371.391.39-2.11%2,082,278
Mar 10, 20261.381.451.381.421.422.90%2,386,521
Mar 9, 20261.421.421.381.381.38-4.83%1,909,426
Mar 6, 20261.451.451.381.451.45-1,724,820
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