ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 542.00
+15.00 (2.85%)
Sep 5, 2025, 4:59 PM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 529.50 | 542.50 | 528.00 | 542.00 | 542.00 | 2.85% | 25,743 |
| Sep 4, 2025 | 519.00 | 527.00 | 517.50 | 527.00 | 527.00 | 1.35% | 12,192 |
| Sep 3, 2025 | 514.50 | 523.50 | 508.50 | 520.00 | 520.00 | 1.17% | 42,061 |
| Sep 2, 2025 | 528.00 | 528.00 | 514.00 | 514.00 | 514.00 | -1.72% | 84,184 |
| Sep 1, 2025 | 521.00 | 530.00 | 520.00 | 523.00 | 523.00 | 0.38% | 20,159 |
| Aug 29, 2025 | 524.50 | 524.50 | 517.50 | 521.00 | 521.00 | -0.29% | 14,426 |
| Aug 28, 2025 | 515.50 | 527.50 | 515.50 | 522.50 | 522.50 | 1.36% | 39,997 |
| Aug 27, 2025 | 513.50 | 521.00 | 511.00 | 515.50 | 515.50 | - | 17,112 |
| Aug 26, 2025 | 516.00 | 517.50 | 510.00 | 515.50 | 515.50 | -0.58% | 19,205 |
| Aug 25, 2025 | 526.00 | 526.00 | 517.50 | 518.50 | 518.50 | -1.52% | 10,809 |
| Aug 22, 2025 | 518.50 | 528.00 | 515.00 | 526.50 | 526.50 | 2.23% | 21,533 |
| Aug 21, 2025 | 518.00 | 522.50 | 515.00 | 515.00 | 515.00 | -0.87% | 7,887 |
| Aug 20, 2025 | 513.00 | 522.50 | 507.50 | 519.50 | 519.50 | 1.07% | 33,958 |
| Aug 19, 2025 | 509.00 | 517.00 | 508.00 | 514.00 | 514.00 | 1.28% | 13,615 |
| Aug 18, 2025 | 501.00 | 508.00 | 501.00 | 507.50 | 507.50 | 1.30% | 12,562 |
| Aug 15, 2025 | 505.50 | 507.00 | 497.80 | 501.00 | 501.00 | -0.89% | 34,820 |
| Aug 14, 2025 | 494.40 | 505.50 | 494.00 | 505.50 | 505.50 | 2.41% | 18,915 |
| Aug 13, 2025 | 502.50 | 507.00 | 491.00 | 493.60 | 493.60 | -1.67% | 34,574 |
| Aug 12, 2025 | 492.80 | 502.00 | 488.60 | 502.00 | 502.00 | 1.66% | 18,436 |
| Aug 11, 2025 | 498.80 | 498.80 | 488.20 | 493.80 | 493.80 | -0.72% | 17,647 |
| Aug 8, 2025 | 505.00 | 506.50 | 497.20 | 497.40 | 497.40 | -1.11% | 8,053 |
| Aug 7, 2025 | 494.80 | 509.50 | 494.80 | 503.00 | 503.00 | 1.74% | 14,291 |
| Aug 6, 2025 | 510.50 | 515.00 | 494.20 | 494.40 | 494.40 | -2.68% | 11,072 |
| Aug 5, 2025 | 495.40 | 520.50 | 495.00 | 508.00 | 508.00 | 4.14% | 39,673 |
| Aug 4, 2025 | 487.00 | 496.40 | 482.00 | 487.80 | 487.80 | 0.37% | 26,189 |
| Aug 1, 2025 | 499.00 | 499.20 | 481.00 | 486.00 | 486.00 | -3.95% | 37,282 |
| Jul 31, 2025 | 505.00 | 513.50 | 504.50 | 506.00 | 506.00 | 0.70% | 32,063 |
| Jul 30, 2025 | 512.50 | 513.50 | 501.00 | 502.50 | 502.50 | -1.76% | 12,463 |
| Jul 29, 2025 | 518.50 | 523.00 | 508.00 | 511.50 | 511.50 | -1.06% | 22,732 |
| Jul 28, 2025 | 522.00 | 529.00 | 515.50 | 517.00 | 517.00 | 0.39% | 34,363 |
| Jul 25, 2025 | 514.50 | 517.00 | 510.00 | 515.00 | 515.00 | -0.39% | 27,678 |
| Jul 24, 2025 | 518.50 | 522.50 | 511.50 | 517.00 | 517.00 | 0.39% | 28,308 |
| Jul 23, 2025 | 508.00 | 515.50 | 507.00 | 515.00 | 515.00 | 1.98% | 38,375 |
| Jul 22, 2025 | 511.00 | 515.50 | 502.50 | 505.00 | 505.00 | -1.46% | 15,245 |
| Jul 21, 2025 | 522.50 | 522.50 | 508.00 | 512.50 | 512.50 | -2.38% | 29,480 |
| Jul 18, 2025 | 528.00 | 535.50 | 521.00 | 525.00 | 525.00 | -0.10% | 19,838 |
| Jul 17, 2025 | 526.50 | 528.50 | 521.50 | 525.50 | 525.50 | 0.19% | 18,737 |
| Jul 16, 2025 | 531.50 | 533.50 | 523.50 | 524.50 | 524.50 | -0.66% | 59,764 |
| Jul 15, 2025 | 536.00 | 537.50 | 528.00 | 528.00 | 528.00 | -1.03% | 21,523 |
| Jul 14, 2025 | 534.00 | 536.00 | 529.50 | 533.50 | 533.50 | -0.84% | 17,592 |
| Jul 11, 2025 | 553.50 | 553.50 | 535.00 | 538.00 | 538.00 | -2.80% | 31,025 |
| Jul 10, 2025 | 547.00 | 558.00 | 547.00 | 553.50 | 553.50 | 1.47% | 50,734 |
| Jul 9, 2025 | 549.50 | 550.50 | 540.00 | 545.50 | 545.50 | -0.82% | 19,221 |
| Jul 8, 2025 | 549.50 | 550.50 | 539.50 | 550.00 | 550.00 | -0.09% | 23,185 |
| Jul 7, 2025 | 560.50 | 560.50 | 548.00 | 550.50 | 550.50 | -1.70% | 15,672 |
| Jul 4, 2025 | 554.50 | 564.50 | 547.50 | 560.00 | 560.00 | 0.09% | 23,645 |
| Jul 3, 2025 | 564.00 | 565.00 | 554.50 | 559.50 | 559.50 | -0.36% | 18,532 |
| Jul 2, 2025 | 568.00 | 572.50 | 553.50 | 561.50 | 561.50 | -0.18% | 31,735 |
| Jul 1, 2025 | 585.00 | 608.00 | 556.00 | 562.50 | 562.50 | -3.76% | 70,329 |
| Jun 30, 2025 | 587.00 | 591.50 | 572.50 | 584.50 | 584.50 | 2.81% | 50,980 |