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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2025	0.84	0.82	0.82	0.84	0.82	1,845
November 05, 2025	0.84	0.84	0.84	0.84	0.84	4
November 04, 2025	0.85	0.84	0.84	0.85	0.84	14,031
October 31, 2025	0.87	0.85	0.85	0.87	0.84	12,820
October 30, 2025	0.85	0.85	0.85	0.85	0.85	8,000
October 29, 2025	0.84	0.84	0.84	0.84	0.84	375
October 27, 2025	0.89	0.87	0.87	0.89	0.87	155
October 24, 2025	0.87	0.87	0.87	0.87	0.87	88
October 23, 2025	0.88	0.88	0.88	0.88	0.87	15,206
October 22, 2025	0.89	0.89	0.89	0.89	0.89	64
October 21, 2025	0.88	0.88	0.88	0.88	0.88	12,569
October 20, 2025	0.89	0.87	0.87	0.89	0.87	21,728
October 16, 2025	0.85	0.85	0.85	0.85	0.85	4
October 15, 2025	0.86	0.87	0.87	0.87	0.86	5,735
October 10, 2025	0.85	0.86	0.86	0.86	0.85	2,578
October 09, 2025	0.86	0.85	0.85	0.86	0.85	2,541
October 08, 2025	0.85	0.85	0.85	0.87	0.84	14,187
October 07, 2025	0.85	0.86	0.86	0.86	0.85	14,100
October 06, 2025	0.88	0.88	0.88	0.88	0.88	40
October 02, 2025	0.86	0.86	0.86	0.86	0.86	206
October 01, 2025	0.86	0.87	0.87	0.87	0.86	37,486
September 30, 2025	0.88	0.86	0.86	0.88	0.86	9,171

q.beyond AG (0CHZ.L) LSE