ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 351.60
-1.20 (-0.34%)
May 27, 2026, 4:59 PM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 352.20 | 357.00 | 348.60 | 355.40 | - | 0.74% | 27,348 |
| May 26, 2026 | 342.40 | 353.20 | 342.40 | 352.80 | 352.80 | 4.94% | 108,965 |
| May 22, 2026 | 342.00 | 343.20 | 336.00 | 336.20 | 336.20 | -1.12% | 38,091 |
| May 21, 2026 | 344.60 | 345.80 | 333.60 | 340.00 | 340.00 | -0.58% | 43,212 |
| May 20, 2026 | 322.40 | 342.00 | 320.80 | 342.00 | 342.00 | 5.62% | 134,865 |
| May 19, 2026 | 324.20 | 331.00 | 320.80 | 323.80 | 323.80 | 0.19% | 44,744 |
| May 18, 2026 | 307.60 | 327.80 | 299.00 | 323.20 | 323.20 | 3.13% | 56,493 |
| May 13, 2026 | 324.00 | 324.00 | 313.40 | 313.40 | 313.40 | -2.25% | 58,251 |
| May 12, 2026 | 316.00 | 330.60 | 314.80 | 320.60 | 320.60 | 1.46% | 49,274 |
| May 11, 2026 | 314.20 | 326.00 | 312.60 | 316.00 | 316.00 | 0.38% | 61,017 |
| May 8, 2026 | 321.00 | 323.20 | 313.20 | 314.80 | 314.80 | -2.30% | 58,986 |
| May 7, 2026 | 331.20 | 340.60 | 322.20 | 322.20 | 322.20 | 0.19% | 131,294 |
| May 6, 2026 | 310.60 | 323.20 | 307.00 | 321.60 | 321.60 | 5.44% | 134,214 |
| May 5, 2026 | 325.60 | 327.80 | 298.60 | 305.00 | 305.00 | -5.69% | 195,650 |
| May 4, 2026 | 330.00 | 345.00 | 315.80 | 323.40 | 323.40 | -0.80% | 140,927 |
| May 1, 2026 | 320.00 | 328.40 | 320.00 | 326.00 | 326.00 | 1.88% | 29,592 |
| Apr 30, 2026 | 321.20 | 323.00 | 313.60 | 320.00 | 320.00 | - | 40,879 |
| Apr 29, 2026 | 319.20 | 324.80 | 315.20 | 320.00 | 320.00 | 0.38% | 87,748 |
| Apr 28, 2026 | 328.20 | 328.60 | 316.60 | 318.80 | 318.80 | -2.86% | 73,156 |
| Apr 27, 2026 | 328.00 | 330.00 | 324.60 | 328.20 | 328.20 | 0.24% | 57,092 |
| Apr 24, 2026 | 324.00 | 330.60 | 320.00 | 327.40 | 327.40 | 0.24% | 55,260 |
| Apr 23, 2026 | 339.40 | 342.40 | 323.80 | 326.60 | 326.60 | -4.56% | 49,735 |
| Apr 22, 2026 | 348.00 | 348.20 | 340.00 | 342.20 | 342.20 | -1.10% | 51,071 |
| Apr 21, 2026 | 344.40 | 350.20 | 338.00 | 346.00 | 346.00 | 0.29% | 63,449 |
| Apr 20, 2026 | 345.00 | 346.40 | 340.40 | 345.00 | 345.00 | -1.43% | 72,681 |
| Apr 17, 2026 | 336.80 | 353.60 | 333.00 | 350.00 | 350.00 | 3.92% | 74,812 |
| Apr 16, 2026 | 332.40 | 338.00 | 327.20 | 336.80 | 336.80 | 1.88% | 62,004 |
| Apr 15, 2026 | 325.00 | 330.80 | 322.20 | 330.60 | 330.60 | 2.35% | 85,779 |
| Apr 14, 2026 | 307.00 | 324.60 | 306.60 | 323.00 | 323.00 | 6.74% | 82,267 |
| Apr 13, 2026 | 300.80 | 307.60 | 296.20 | 302.60 | 302.60 | -0.26% | 59,319 |
| Apr 10, 2026 | 304.00 | 310.60 | 301.80 | 303.40 | 303.40 | 1.07% | 103,061 |
| Apr 9, 2026 | 303.80 | 304.00 | 292.00 | 300.20 | 300.20 | -1.83% | 104,432 |
| Apr 8, 2026 | 309.60 | 316.60 | 305.00 | 305.80 | 305.80 | 4.23% | 113,497 |
| Apr 7, 2026 | 309.00 | 311.80 | 290.00 | 293.40 | 293.40 | -5.05% | 98,278 |
| Apr 1, 2026 | 310.40 | 313.80 | 304.60 | 309.00 | 309.00 | 2.73% | 57,060 |
| Mar 31, 2026 | 296.00 | 307.20 | 292.60 | 300.80 | 300.80 | 2.10% | 108,970 |
| Mar 30, 2026 | 291.40 | 297.20 | 285.40 | 294.60 | 294.60 | 1.59% | 101,809 |
| Mar 27, 2026 | 298.20 | 299.60 | 286.00 | 290.00 | 290.00 | -2.36% | 146,740 |
| Mar 26, 2026 | 280.60 | 302.40 | 272.00 | 297.00 | 297.00 | 5.84% | 381,712 |
| 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% | 517,381 |
| 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% | 46,144 |
| 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% | 63,138 |
| Mar 11, 2026 | 418.00 | 418.00 | 396.00 | 401.60 | 401.60 | -4.52% | 51,134 |