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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	0.9	0.9	0.9	0.9	0.9	106
July 07, 2025	0.91	0.9	0.9	0.91	0.9	18,178
July 03, 2025	0.93	0.93	0.93	0.93	0.93	700
July 01, 2025	0.93	0.93	0.93	0.93	0.93	3,954
June 30, 2025	0.92	0.92	0.92	0.93	0.92	10,570
June 27, 2025	0.91	0.94	0.94	0.94	0.89	9,142
June 25, 2025	0.91	0.88	0.88	0.91	0.88	12,777
June 24, 2025	0.88	0.88	0.88	0.9	0.87	945
June 20, 2025	0.89	0.89	0.89	0.89	0.89	112
June 19, 2025	0.88	0.91	0.91	0.96	0.87	15,793
June 17, 2025	0.9	0.9	0.9	0.9	0.9	25
June 16, 2025	0.88	0.88	0.88	0.88	0.88	209
June 13, 2025	0.88	0.88	0.88	0.88	0.88	4,482
June 12, 2025	0.85	0.86	0.86	0.86	0.85	137
June 10, 2025	0.87	0.87	0.87	0.87	0.87	5,000
June 09, 2025	0.86	0.86	0.86	0.86	0.86	278
June 05, 2025	0.88	0.89	0.89	0.89	0.88	15,400
June 03, 2025	0.87	0.86	0.86	0.87	0.86	2,500
June 02, 2025	0.9	0.9	0.9	0.9	0.9	1,306
May 30, 2025	0.86	0.87	0.87	0.87	0.86	6,849
May 29, 2025	0.87	0.87	0.87	0.87	0.87	10
May 28, 2025	0.86	0.86	0.86	0.88	0.86	6,336
May 27, 2025	0.88	0.88	0.88	0.88	0.88	76
May 26, 2025	0.9	0.9	0.9	0.9	0.9	170

q.beyond AG (0CHZ.L) LSE