ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 302.00
+21.40 (7.63%)
Mar 26, 2026, 3:00 PM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 280.60 | 288.80 | 272.00 | 282.20 | - | 0.57% | 59,860 |
| Mar 25, 2026 | 242.60 | 287.60 | 240.80 | 280.60 | 280.60 | 18.50% | 533,934 |
| Mar 24, 2026 | 396.00 | 398.40 | 235.20 | 236.80 | 236.80 | -39.90% | 492,124 |
| Mar 23, 2026 | 385.60 | 407.00 | 382.40 | 394.00 | 394.00 | -1.15% | 64,872 |
| Mar 20, 2026 | 397.80 | 401.60 | 391.40 | 398.60 | 398.60 | 1.12% | 58,530 |
| Mar 19, 2026 | 400.00 | 401.60 | 393.20 | 394.20 | 394.20 | -2.23% | 44,872 |
| Mar 18, 2026 | 414.80 | 418.20 | 403.20 | 403.20 | 403.20 | -2.33% | 37,334 |
| Mar 17, 2026 | 402.80 | 420.40 | 400.00 | 412.80 | 412.80 | 3.10% | 42,976 |
| Mar 16, 2026 | 400.00 | 404.00 | 392.80 | 400.40 | 400.40 | 0.20% | 37,026 |
| Mar 13, 2026 | 401.00 | 402.40 | 396.00 | 399.60 | 399.60 | -0.25% | 29,846 |
| Mar 12, 2026 | 399.40 | 409.80 | 396.00 | 400.60 | 400.60 | -0.25% | 60,497 |
| Mar 11, 2026 | 418.00 | 418.00 | 396.00 | 401.60 | 401.60 | -4.52% | 51,134 |
| Mar 10, 2026 | 414.00 | 432.20 | 413.00 | 420.60 | 420.60 | 2.64% | 68,836 |
| Mar 9, 2026 | 405.40 | 412.60 | 401.20 | 409.80 | 409.80 | -1.01% | 55,784 |
| Mar 6, 2026 | 420.60 | 424.00 | 411.20 | 414.00 | 414.00 | -1.57% | 51,945 |
| Mar 5, 2026 | 428.60 | 428.60 | 414.00 | 420.60 | 420.60 | -1.87% | 52,705 |
| Mar 4, 2026 | 405.80 | 428.60 | 402.80 | 428.60 | 428.60 | 5.62% | 54,567 |
| Mar 3, 2026 | 412.00 | 412.00 | 398.00 | 405.80 | 405.80 | -1.27% | 45,708 |
| Mar 2, 2026 | 410.00 | 415.00 | 403.20 | 411.00 | 411.00 | -2.24% | 47,513 |
| Feb 27, 2026 | 410.60 | 420.40 | 409.00 | 420.40 | 420.40 | 1.79% | 56,385 |
| Feb 26, 2026 | 385.20 | 417.20 | 384.00 | 413.00 | 413.00 | 7.22% | 142,918 |
| Feb 25, 2026 | 385.00 | 390.40 | 377.20 | 385.20 | 385.20 | -0.21% | 63,408 |
| Feb 24, 2026 | 389.20 | 395.40 | 384.00 | 386.00 | 386.00 | -0.82% | 33,044 |
| Feb 23, 2026 | 397.80 | 412.60 | 388.60 | 389.20 | 389.20 | -2.70% | 96,012 |
| Feb 20, 2026 | 397.20 | 402.80 | 395.40 | 400.00 | 400.00 | 0.76% | 67,622 |
| Feb 19, 2026 | 408.60 | 409.80 | 393.40 | 397.00 | 397.00 | -3.08% | 57,599 |
| Feb 18, 2026 | 403.00 | 412.00 | 392.20 | 409.60 | 409.60 | 1.84% | 80,465 |
| Feb 17, 2026 | 403.20 | 411.00 | 398.20 | 402.20 | 402.20 | 0.35% | 55,753 |
| Feb 16, 2026 | 403.40 | 403.60 | 392.40 | 400.80 | 400.80 | -0.64% | 58,303 |
| Feb 13, 2026 | 405.20 | 405.20 | 394.00 | 403.40 | 403.40 | -0.84% | 49,946 |
| Feb 12, 2026 | 400.80 | 415.00 | 396.20 | 406.80 | 406.80 | 2.99% | 80,783 |
| Feb 11, 2026 | 413.60 | 417.60 | 393.40 | 395.00 | 395.00 | -4.36% | 131,986 |
| Feb 10, 2026 | 411.00 | 417.00 | 403.00 | 413.00 | 413.00 | 1.47% | 107,975 |
| Feb 9, 2026 | 434.00 | 435.00 | 407.00 | 407.00 | 407.00 | -5.79% | 506,211 |
| Feb 6, 2026 | 465.00 | 467.40 | 422.20 | 432.00 | 432.00 | -6.70% | 252,352 |
| Feb 5, 2026 | 539.00 | 539.50 | 454.00 | 463.00 | 463.00 | -20.10% | 339,150 |
| Feb 4, 2026 | 602.50 | 602.50 | 575.00 | 579.50 | 579.50 | -5.46% | 60,868 |
| Feb 3, 2026 | 609.50 | 620.00 | 591.50 | 613.00 | 613.00 | 1.07% | 34,216 |
| Feb 2, 2026 | 609.00 | 609.50 | 599.00 | 606.50 | 606.50 | -0.49% | 26,438 |
| Jan 30, 2026 | 608.50 | 617.00 | 608.00 | 609.50 | 609.50 | -0.16% | 31,603 |
| Jan 29, 2026 | 645.00 | 645.00 | 607.50 | 610.50 | 610.50 | -4.61% | 61,868 |
| Jan 28, 2026 | 662.00 | 662.00 | 633.50 | 640.00 | 640.00 | -3.18% | 33,591 |
| Jan 27, 2026 | 668.50 | 669.50 | 649.00 | 661.00 | 661.00 | -0.97% | 34,047 |
| Jan 26, 2026 | 685.00 | 689.00 | 659.00 | 667.50 | 667.50 | -2.41% | 37,494 |
| Jan 23, 2026 | 705.00 | 707.00 | 682.50 | 684.00 | 684.00 | -2.77% | 21,167 |
| Jan 22, 2026 | 698.50 | 706.00 | 691.50 | 703.50 | 703.50 | 2.33% | 21,332 |
| Jan 21, 2026 | 694.50 | 699.00 | 667.50 | 687.50 | 687.50 | -0.79% | 29,865 |
| Jan 20, 2026 | 679.00 | 695.00 | 676.00 | 693.00 | 693.00 | 1.02% | 17,558 |
| Jan 19, 2026 | 693.50 | 695.00 | 673.00 | 686.00 | 686.00 | -3.65% | 81,515 |
| Jan 16, 2026 | 700.00 | 722.00 | 698.50 | 712.00 | 712.00 | 1.71% | 20,061 |