q.beyond AG - 0CHZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.81	0.81	0.81	0.81	2,000
February 19, 2026	0.82	0.79	0.79	0.82	0.79	215
February 18, 2026	0.81	0.82	0.82	0.82	0.81	928
February 17, 2026	0.81	0.82	0.82	0.82	0.81	4,505
February 16, 2026	0.82	0.81	0.81	0.82	0.81	988
February 13, 2026	0.78	0.78	0.78	0.78	0.78	8,108
February 11, 2026	0.8	0.8	0.8	0.8	0.8	4
February 10, 2026	0.78	0.78	0.78	0.78	0.78	17,868
February 06, 2026	0.8	0.8	0.8	0.8	0.8	7,162
February 03, 2026	0.83	0.83	0.83	0.83	0.83	4,000
February 02, 2026	0.82	0.82	0.82	0.82	0.82	211
January 30, 2026	0.84	0.83	0.83	0.84	0.82	33,131
January 29, 2026	0.78	0.81	0.81	0.83	0.78	10,651
January 28, 2026	0.75	0.74	0.74	0.75	0.74	13,284
January 27, 2026	0.74	0.74	0.74	0.74	0.74	2,200
January 22, 2026	0.75	0.73	0.73	0.75	0.73	21,583
January 21, 2026	0.72	0.72	0.72	0.72	0.72	23,533
January 20, 2026	0.75	0.75	0.75	0.75	0.75	8,100
January 19, 2026	0.76	0.75	0.75	0.76	0.75	52,088
January 16, 2026	0.79	0.77	0.77	0.79	0.77	3,673
January 15, 2026	0.81	0.77	0.77	0.81	0.77	36,057
January 14, 2026	0.77	0.75	0.75	0.77	0.75	1,099
January 13, 2026	0.76	0.77	0.77	0.77	0.76	112
January 12, 2026	0.73	0.73	0.73	0.73	0.73	24
January 09, 2026	0.74	0.74	0.74	0.75	0.74	42,887
January 08, 2026	0.68	0.69	0.69	0.7	0.68	62,917
January 07, 2026	0.67	0.67	0.67	0.67	0.67	200
January 06, 2026	0.68	0.68	0.68	0.68	0.67	43,544
January 05, 2026	0.69	0.69	0.69	0.69	0.69	47,841
January 02, 2026	0.7	0.69	0.69	0.7	0.69	734
December 30, 2025	0.71	0.71	0.71	0.71	0.71	3,758
December 29, 2025	0.71	0.7	0.7	0.72	0.7	4,660
December 23, 2025	0.69	0.7	0.7	0.7	0.69	38,380
December 22, 2025	0.71	0.7	0.7	0.72	0.7	24,903
December 19, 2025	0.71	0.71	0.71	0.71	0.71	2,400
December 18, 2025	0.7	0.7	0.7	0.7	0.7	27,404
December 17, 2025	0.7	0.7	0.7	0.7	0.7	33,064
December 16, 2025	0.73	0.73	0.73	0.73	0.73	33,771
December 15, 2025	0.72	0.73	0.73	0.73	0.72	24,000
December 12, 2025	0.7	0.75	0.75	0.75	0.7	85,995
December 10, 2025	0.7	0.7	0.7	0.7	0.7	36
December 09, 2025	0.7	0.7	0.7	0.7	0.7	4,998
December 05, 2025	0.71	0.71	0.71	0.71	0.71	20
December 04, 2025	0.7	0.7	0.7	0.7	0.7	5,176
December 03, 2025	0.71	0.71	0.71	0.71	0.71	195,662
November 28, 2025	0.71	0.71	0.71	0.71	0.71	102
November 27, 2025	0.73	0.73	0.73	0.73	0.73	11,634
November 26, 2025	0.71	0.71	0.71	0.71	0.71	13,194
November 25, 2025	0.71	0.71	0.71	0.71	0.71	160
November 21, 2025	0.73	0.73	0.73	0.73	0.73	17,596
November 20, 2025	0.74	0.74	0.74	0.74	0.74	92
November 19, 2025	0.77	0.77	0.77	0.77	0.77	224
November 18, 2025	0.73	0.73	0.73	0.74	0.73	29,606
November 17, 2025	0.72	0.71	0.71	0.72	0.71	2,058
November 14, 2025	0.72	0.72	0.72	0.72	0.72	5,252
November 13, 2025	0.71	0.74	0.74	0.74	0.71	38,408
November 12, 2025	0.73	0.73	0.73	0.73	0.73	10,850
November 11, 2025	0.78	0.73	0.73	0.78	0.73	2,277
November 10, 2025	0.8	0.8	0.8	0.8	0.8	86
November 07, 2025	0.82	0.8	0.8	0.82	0.8	61

q.beyond AG (0CHZ.L) LSE