ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 712.50
-16.00 (-2.20%)
Nov 6, 2025, 4:59 PM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 743.50 | 758.00 | 721.50 | 728.50 | 728.50 | -5.88% | 39,962 |
| Nov 4, 2025 | 781.00 | 784.00 | 744.50 | 774.00 | 774.00 | -1.96% | 20,886 |
| Nov 3, 2025 | 789.50 | 794.00 | 784.00 | 789.50 | 789.50 | -0.19% | 20,816 |
| Oct 31, 2025 | 792.00 | 803.00 | 782.50 | 791.00 | 791.00 | -0.13% | 37,122 |
| Oct 30, 2025 | 778.50 | 804.00 | 777.50 | 792.00 | 792.00 | 1.67% | 99,026 |
| Oct 29, 2025 | 746.00 | 794.50 | 740.50 | 779.00 | 779.00 | 4.42% | 47,785 |
| Oct 28, 2025 | 721.50 | 775.00 | 714.50 | 746.00 | 746.00 | 3.40% | 166,234 |
| Oct 27, 2025 | 713.00 | 728.00 | 695.00 | 721.50 | 721.50 | 3.07% | 65,308 |
| Oct 24, 2025 | 698.50 | 709.50 | 687.00 | 700.00 | 700.00 | 0.43% | 24,307 |
| Oct 23, 2025 | 683.00 | 698.50 | 681.50 | 697.00 | 697.00 | 2.12% | 27,318 |
| Oct 22, 2025 | 687.50 | 694.00 | 678.00 | 682.50 | 682.50 | -1.37% | 39,874 |
| Oct 21, 2025 | 690.00 | 694.00 | 671.50 | 692.00 | 692.00 | 0.51% | 24,307 |
| Oct 20, 2025 | 681.00 | 712.50 | 678.00 | 688.50 | 688.50 | 2.76% | 53,062 |
| Oct 17, 2025 | 647.50 | 675.50 | 641.00 | 670.00 | 670.00 | 2.29% | 28,767 |
| Oct 16, 2025 | 648.50 | 667.50 | 648.50 | 655.00 | 655.00 | 1.16% | 264,249 |
| Oct 15, 2025 | 660.50 | 662.50 | 643.00 | 647.50 | 647.50 | -0.69% | 18,063 |
| Oct 14, 2025 | 660.00 | 661.50 | 645.00 | 652.00 | 652.00 | -1.44% | 27,194 |
| Oct 13, 2025 | 672.00 | 678.00 | 658.50 | 661.50 | 661.50 | -2.51% | 17,291 |
| Oct 10, 2025 | 680.00 | 690.00 | 672.00 | 678.50 | 678.50 | -1.38% | 26,321 |
| Oct 9, 2025 | 693.50 | 693.50 | 677.00 | 688.00 | 681.00 | -0.79% | 26,330 |
| Oct 8, 2025 | 697.50 | 700.00 | 681.00 | 693.50 | 686.44 | -0.22% | 26,435 |
| Oct 7, 2025 | 684.50 | 703.00 | 684.50 | 695.00 | 687.93 | 1.98% | 35,933 |
| Oct 6, 2025 | 680.00 | 682.00 | 669.50 | 681.50 | 674.57 | 0.52% | 22,894 |
| Oct 3, 2025 | 656.50 | 682.50 | 656.00 | 678.00 | 671.10 | 3.67% | 50,340 |
| Oct 2, 2025 | 655.50 | 662.50 | 645.50 | 654.00 | 647.35 | 0.85% | 48,427 |
| Oct 1, 2025 | 631.00 | 652.50 | 631.00 | 648.50 | 641.90 | 3.93% | 22,584 |
| Sep 30, 2025 | 629.50 | 633.00 | 618.50 | 624.00 | 617.65 | -0.79% | 23,013 |
| Sep 29, 2025 | 627.50 | 629.00 | 616.00 | 629.00 | 622.60 | 1.13% | 33,371 |
| Sep 26, 2025 | 619.00 | 632.50 | 615.50 | 622.00 | 615.67 | - | 28,342 |
| Sep 25, 2025 | 635.00 | 640.50 | 622.00 | 622.00 | 615.67 | -2.58% | 26,792 |
| Sep 24, 2025 | 642.00 | 645.00 | 632.50 | 638.50 | 632.00 | -1.01% | 27,383 |
| Sep 23, 2025 | 658.50 | 662.00 | 643.50 | 645.00 | 638.44 | -1.60% | 27,901 |
| Sep 22, 2025 | 655.50 | 668.50 | 648.50 | 655.50 | 648.83 | 0.38% | 26,081 |
| Sep 19, 2025 | 655.00 | 666.50 | 652.50 | 653.00 | 646.36 | 0.38% | 53,948 |
| Sep 18, 2025 | 648.00 | 654.50 | 641.50 | 650.50 | 643.88 | 1.40% | 30,210 |
| Sep 17, 2025 | 632.00 | 647.00 | 628.00 | 641.50 | 634.97 | 1.74% | 47,822 |
| Sep 16, 2025 | 633.00 | 639.00 | 623.50 | 630.50 | 624.09 | -0.16% | 46,906 |
| Sep 15, 2025 | 614.50 | 644.50 | 608.50 | 631.50 | 625.07 | 3.61% | 116,255 |
| Sep 12, 2025 | 568.00 | 612.00 | 552.50 | 609.50 | 603.30 | 12.45% | 336,984 |
| Sep 11, 2025 | 562.00 | 562.00 | 542.00 | 542.00 | 536.49 | -3.30% | 31,721 |
| Sep 10, 2025 | 544.00 | 564.00 | 544.00 | 560.50 | 554.80 | 3.22% | 47,682 |
| Sep 9, 2025 | 536.00 | 543.00 | 526.00 | 543.00 | 537.48 | 1.31% | 22,539 |
| Sep 8, 2025 | 543.00 | 546.00 | 533.00 | 536.00 | 530.55 | -1.11% | 26,444 |
| Sep 5, 2025 | 529.50 | 542.50 | 528.00 | 542.00 | 536.49 | 2.85% | 25,743 |
| Sep 4, 2025 | 519.00 | 527.00 | 517.50 | 527.00 | 521.64 | 1.35% | 12,192 |
| Sep 3, 2025 | 514.50 | 523.50 | 508.50 | 520.00 | 514.71 | 1.17% | 42,061 |
| Sep 2, 2025 | 528.00 | 528.00 | 514.00 | 514.00 | 508.77 | -1.72% | 84,184 |
| Sep 1, 2025 | 521.00 | 530.00 | 520.00 | 523.00 | 517.68 | 0.38% | 20,159 |
| Aug 29, 2025 | 524.50 | 524.50 | 517.50 | 521.00 | 515.70 | -0.29% | 14,426 |
| Aug 28, 2025 | 515.50 | 527.50 | 515.50 | 522.50 | 517.19 | 1.36% | 39,997 |