ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 486.00
-20.00 (-3.95%)
Aug 1, 2025, 4:59 PM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 555.00 | 584.50 | 551.00 | 568.50 | 568.50 | 4.03% | 73,067 |
| Jun 26, 2025 | 522.50 | 550.50 | 522.50 | 546.50 | 546.50 | 3.80% | 37,815 |
| Jun 25, 2025 | 534.00 | 538.00 | 525.50 | 526.50 | 526.50 | -1.13% | 10,316 |
| Jun 24, 2025 | 520.50 | 533.50 | 520.50 | 532.50 | 532.50 | 3.70% | 15,923 |
| Jun 23, 2025 | 514.50 | 521.00 | 508.50 | 513.50 | 513.50 | -1.53% | 7,877 |
| Jun 20, 2025 | 526.00 | 531.00 | 521.50 | 521.50 | 521.50 | -0.86% | 19,329 |
| Jun 19, 2025 | 519.00 | 533.00 | 516.00 | 526.00 | 526.00 | 0.48% | 11,699 |
| Jun 18, 2025 | 530.00 | 530.50 | 516.50 | 523.50 | 523.50 | -0.38% | 9,301 |
| Jun 17, 2025 | 528.00 | 529.50 | 520.50 | 525.50 | 525.50 | -1.31% | 17,901 |
| Jun 16, 2025 | 531.00 | 541.00 | 526.50 | 532.50 | 532.50 | 0.28% | 20,065 |
| Jun 13, 2025 | 537.00 | 539.00 | 528.50 | 531.00 | 531.00 | -1.67% | 14,524 |
| Jun 12, 2025 | 558.00 | 564.00 | 536.50 | 540.00 | 540.00 | -3.49% | 19,385 |
| Jun 11, 2025 | 553.50 | 562.50 | 549.50 | 559.50 | 559.50 | 1.08% | 20,440 |
| Jun 10, 2025 | 522.50 | 557.00 | 522.00 | 553.50 | 553.50 | 5.83% | 116,322 |
| Jun 6, 2025 | 520.00 | 526.00 | 518.50 | 523.00 | 523.00 | -0.57% | 17,988 |
| Jun 4, 2025 | 511.00 | 526.50 | 510.00 | 526.00 | 526.00 | 3.65% | 22,965 |
| Jun 3, 2025 | 507.50 | 509.00 | 500.50 | 507.50 | 507.50 | 0.30% | 21,479 |
| Jun 2, 2025 | 528.00 | 533.50 | 503.00 | 506.00 | 506.00 | -4.17% | 63,975 |
| May 28, 2025 | 527.50 | 528.50 | 517.50 | 528.00 | 528.00 | 0.38% | 57,958 |
| May 27, 2025 | 520.50 | 528.00 | 516.00 | 526.00 | 526.00 | 1.06% | 18,983 |
| May 26, 2025 | 515.50 | 523.00 | 510.00 | 520.50 | 520.50 | 2.26% | 12,203 |
| May 23, 2025 | 515.50 | 525.00 | 499.40 | 509.00 | 509.00 | -0.68% | 31,065 |
| May 22, 2025 | 530.00 | 530.00 | 509.50 | 512.50 | 512.50 | -2.84% | 29,516 |
| May 21, 2025 | 524.50 | 531.50 | 523.50 | 527.50 | 527.50 | 0.67% | 12,770 |
| May 20, 2025 | 524.00 | 533.50 | 523.50 | 524.00 | 524.00 | 0.29% | 31,867 |