ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 413.20
+1.20 (0.29%)
Jul 28, 2026, 4:59 PM CET
ChemoMetec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 412.00 | 416.60 | 399.60 | 413.20 | 413.20 | 0.29% | 81,269 |
| Jul 27, 2026 | 413.00 | 417.00 | 412.00 | 412.00 | 412.00 | 1.13% | 16,061 |
| Jul 24, 2026 | 406.00 | 414.20 | 406.00 | 407.40 | 407.40 | 0.59% | 18,109 |
| Jul 23, 2026 | 400.40 | 413.40 | 397.40 | 405.00 | 405.00 | - | 60,833 |
| Jul 22, 2026 | 408.40 | 410.60 | 403.00 | 405.00 | 405.00 | -0.49% | 51,533 |
| Jul 21, 2026 | 416.20 | 421.80 | 402.20 | 407.00 | 407.00 | -2.21% | 46,661 |
| Jul 20, 2026 | 416.00 | 423.40 | 414.00 | 416.20 | 416.20 | 0.05% | 18,332 |
| Jul 17, 2026 | 423.60 | 428.20 | 414.40 | 416.00 | 416.00 | -1.79% | 19,472 |
| Jul 16, 2026 | 418.40 | 426.00 | 410.20 | 423.60 | 423.60 | 1.49% | 34,100 |
| Jul 15, 2026 | 413.60 | 423.00 | 409.60 | 417.40 | 417.40 | 1.66% | 44,790 |
| Jul 14, 2026 | 405.80 | 411.40 | 403.40 | 410.60 | 410.60 | 0.34% | 52,082 |
| Jul 13, 2026 | 407.80 | 409.40 | 403.20 | 409.20 | 409.20 | -0.15% | 25,320 |
| Jul 10, 2026 | 415.00 | 419.60 | 405.40 | 409.80 | 409.80 | 0.05% | 31,706 |
| Jul 9, 2026 | 403.20 | 412.20 | 399.80 | 409.60 | 409.60 | 2.91% | 37,766 |
| Jul 8, 2026 | 404.40 | 404.40 | 393.80 | 398.00 | 398.00 | -1.73% | 38,148 |
| Jul 7, 2026 | 409.80 | 414.60 | 400.80 | 405.00 | 405.00 | -1.12% | 66,992 |
| Jul 6, 2026 | 408.80 | 412.20 | 403.80 | 409.60 | 409.60 | 0.54% | 29,125 |
| Jul 3, 2026 | 406.60 | 410.00 | 400.00 | 407.40 | 407.40 | 0.15% | 36,864 |
| Jul 2, 2026 | 407.00 | 413.40 | 401.80 | 406.80 | 406.80 | 0.25% | 55,016 |
| Jul 1, 2026 | 365.20 | 406.60 | 364.80 | 405.80 | 405.80 | 12.04% | 161,411 |
| Jun 30, 2026 | 367.80 | 369.80 | 357.80 | 362.20 | 362.20 | -0.82% | 59,773 |
| Jun 29, 2026 | 370.40 | 372.80 | 365.00 | 365.20 | 365.20 | -1.46% | 49,215 |
| Jun 26, 2026 | 365.00 | 374.00 | 362.40 | 370.60 | 370.60 | 0.38% | 46,858 |
| Jun 25, 2026 | 366.40 | 374.20 | 361.00 | 369.20 | 369.20 | 0.76% | 49,861 |
| Jun 24, 2026 | 370.20 | 371.80 | 363.20 | 366.40 | 366.40 | -1.24% | 39,345 |
| Jun 23, 2026 | 367.60 | 378.20 | 367.60 | 371.00 | 371.00 | 0.27% | 29,360 |
| Jun 22, 2026 | 375.80 | 382.40 | 368.00 | 370.00 | 370.00 | -2.12% | 41,280 |
| Jun 19, 2026 | 379.40 | 383.40 | 374.20 | 378.00 | 378.00 | -0.05% | 30,292 |
| Jun 18, 2026 | 376.20 | 387.40 | 375.80 | 378.20 | 378.20 | 0.53% | 60,722 |
| Jun 17, 2026 | 368.80 | 387.20 | 368.80 | 376.20 | 376.20 | 2.01% | 59,730 |
| Jun 16, 2026 | 376.60 | 381.80 | 365.00 | 368.80 | 368.80 | -2.38% | 88,684 |
| Jun 15, 2026 | 379.40 | 385.40 | 376.40 | 377.80 | 377.80 | 0.85% | 52,371 |
| Jun 12, 2026 | 380.20 | 381.40 | 372.60 | 374.60 | 374.60 | -0.53% | 49,734 |
| Jun 11, 2026 | 376.40 | 387.20 | 376.20 | 376.60 | 376.60 | -1.41% | 42,548 |
| Jun 10, 2026 | 381.20 | 388.00 | 368.60 | 382.00 | 382.00 | -0.42% | 60,245 |
| Jun 9, 2026 | 376.20 | 390.40 | 376.20 | 383.60 | 383.60 | 1.97% | 167,062 |
| Jun 8, 2026 | 370.00 | 376.80 | 356.00 | 376.20 | 376.20 | -0.37% | 78,654 |
| Jun 4, 2026 | 356.60 | 379.00 | 356.60 | 377.60 | 377.60 | 6.37% | 65,469 |
| Jun 3, 2026 | 366.60 | 366.80 | 354.60 | 355.00 | 355.00 | -3.01% | 35,185 |
| Jun 2, 2026 | 358.00 | 370.60 | 357.60 | 366.00 | 366.00 | 2.41% | 49,733 |
| Jun 1, 2026 | 373.80 | 373.80 | 355.00 | 357.40 | 357.40 | -4.69% | 60,929 |
| May 29, 2026 | 359.20 | 375.60 | 358.60 | 375.00 | 375.00 | 5.28% | 233,593 |
| May 28, 2026 | 350.40 | 358.60 | 342.80 | 356.20 | 356.20 | 1.31% | 48,181 |
| May 27, 2026 | 352.20 | 357.00 | 348.60 | 351.60 | 351.60 | -0.34% | 43,337 |
| 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 |