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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.86	0.86	0.86	0.86	0.86	7,027
September 26, 2025	0.86	0.85	0.85	0.86	0.85	4,236
September 25, 2025	0.86	0.84	0.84	0.86	0.84	30
September 24, 2025	0.86	0.86	0.86	0.86	0.86	90
September 23, 2025	0.85	0.85	0.85	0.85	0.85	282
September 22, 2025	0.86	0.85	0.85	0.86	0.85	323
September 19, 2025	0.86	0.86	0.86	0.86	0.86	1,350
September 18, 2025	0.86	0.86	0.86	0.86	0.86	20,875
September 16, 2025	0.88	0.86	0.86	0.88	0.86	5,891
September 12, 2025	0.87	0.87	0.87	0.87	0.87	3,600
September 10, 2025	0.88	0.89	0.89	0.89	0.88	210
September 08, 2025	0.88	0.88	0.88	0.88	0.88	21,598
September 05, 2025	0.89	0.9	0.9	0.9	0.89	2,014
September 03, 2025	0.89	0.89	0.89	0.89	0.89	450,000
September 02, 2025	0.91	0.91	0.91	0.91	0.91	827
September 01, 2025	0.91	0.91	0.91	0.91	0.91	1,154
August 29, 2025	0.92	0.92	0.92	0.92	0.92	2
August 28, 2025	0.9	0.91	0.91	0.91	0.9	27,312
August 27, 2025	0.91	0.92	0.92	0.92	0.91	3,782
August 26, 2025	0.91	0.91	0.91	0.91	0.91	7,102
August 21, 2025	0.91	0.91	0.91	0.91	0.91	27,789
August 20, 2025	0.9	0.9	0.9	0.9	0.9	3
August 19, 2025	0.94	0.94	0.94	0.94	0.94	18,800
August 18, 2025	0.92	0.92	0.92	0.92	0.92	1,995
August 14, 2025	0.95	0.93	0.93	0.95	0.93	11,077
August 12, 2025	0.93	0.93	0.93	0.93	0.93	29,417
August 11, 2025	0.91	0.9	0.9	0.91	0.9	10,910
August 08, 2025	0.91	0.9	0.9	0.91	0.9	128
August 07, 2025	0.91	0.91	0.91	0.91	0.91	10
August 06, 2025	0.9	0.9	0.9	0.91	0.88	21,378
August 05, 2025	0.93	0.93	0.93	0.93	0.93	100
August 04, 2025	0.91	0.91	0.91	0.91	0.91	1,361
July 31, 2025	0.94	0.94	0.94	0.94	0.94	2
July 30, 2025	0.94	0.95	0.95	0.95	0.94	6,825
July 29, 2025	0.97	0.97	0.97	0.97	0.97	184
July 28, 2025	0.97	0.97	0.97	0.97	0.97	85
July 25, 2025	0.94	0.96	0.96	0.96	0.94	124,733
July 24, 2025	0.95	0.95	0.95	0.95	0.95	1,500
July 23, 2025	0.96	0.95	0.95	0.96	0.94	17,198
July 22, 2025	0.95	0.96	0.96	0.96	0.95	6,379
July 21, 2025	0.92	0.94	0.94	0.94	0.92	13,134
July 18, 2025	0.93	0.93	0.93	0.93	0.93	190
July 16, 2025	0.94	0.93	0.93	0.94	0.93	21,629
July 15, 2025	0.93	0.93	0.93	0.93	0.93	2
July 14, 2025	0.95	0.92	0.92	0.95	0.92	11,578
July 11, 2025	0.93	0.96	0.96	0.96	0.93	15,198
July 10, 2025	0.94	0.93	0.93	0.94	0.93	8,625
July 09, 2025	0.92	0.92	0.92	0.92	0.92	14,696

q.beyond AG (0CHZ.L) LSE