ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 330.60
+7.60 (2.35%)
Apr 15, 2026, 4:59 PM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 325.00 | 329.40 | 322.40 | 326.60 | - | 1.11% | 27,379 |
| 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% | 58,591 |
| Apr 10, 2026 | 304.00 | 310.60 | 301.80 | 303.40 | 303.40 | 1.07% | 99,176 |
| Apr 9, 2026 | 303.80 | 304.00 | 292.00 | 300.20 | 300.20 | -1.83% | 63,990 |
| 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% | 97,810 |
| 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 |
| Mar 10, 2026 | 414.00 | 432.20 | 413.00 | 420.60 | 420.60 | 2.64% | 71,459 |
| 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% | 57,258 |
| Mar 4, 2026 | 405.80 | 428.60 | 402.80 | 428.60 | 428.60 | 5.62% | 55,597 |
| Mar 3, 2026 | 412.00 | 412.00 | 398.00 | 405.80 | 405.80 | -1.27% | 46,068 |
| 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 |