ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 510.00
-6.50 (-1.26%)
Sep 4, 2026, 4:59 PM CET
ChemoMetec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 523.00 | 526.00 | 509.00 | 510.00 | 510.00 | -1.26% | 41,200 |
| Sep 3, 2026 | 505.00 | 532.00 | 505.00 | 516.50 | 516.50 | 7.20% | 137,240 |
| Sep 2, 2026 | 472.00 | 482.80 | 465.20 | 481.80 | 481.80 | 1.43% | 97,001 |
| Sep 1, 2026 | 495.60 | 495.60 | 470.20 | 475.00 | 475.00 | -4.35% | 70,115 |
| Aug 31, 2026 | 501.00 | 507.50 | 495.00 | 496.60 | 496.60 | -1.47% | 45,602 |
| Aug 28, 2026 | 500.50 | 508.50 | 500.50 | 504.00 | 504.00 | 0.50% | 44,344 |
| Aug 27, 2026 | 490.40 | 503.50 | 490.00 | 501.50 | 501.50 | 1.93% | 24,907 |
| Aug 26, 2026 | 496.80 | 500.00 | 490.00 | 492.00 | 492.00 | -0.97% | 24,262 |
| Aug 25, 2026 | 489.00 | 501.00 | 489.00 | 496.80 | 496.80 | 2.01% | 99,054 |
| Aug 24, 2026 | 478.00 | 490.80 | 469.60 | 487.00 | 487.00 | -0.08% | 63,076 |
| Aug 21, 2026 | 478.00 | 494.80 | 476.20 | 487.40 | 487.40 | 2.57% | 51,370 |
| Aug 20, 2026 | 482.20 | 492.00 | 414.20 | 475.20 | 475.20 | -1.61% | 82,848 |
| Aug 19, 2026 | 469.80 | 486.20 | 466.00 | 483.00 | 483.00 | 2.07% | 46,809 |
| Aug 18, 2026 | 466.40 | 478.80 | 463.60 | 473.20 | 473.20 | 1.63% | 93,099 |
| Aug 17, 2026 | 465.20 | 469.60 | 462.00 | 465.60 | 465.60 | 0.52% | 22,164 |
| Aug 14, 2026 | 475.00 | 484.00 | 463.20 | 463.20 | 463.20 | -2.93% | 145,255 |
| Aug 13, 2026 | 467.60 | 479.40 | 467.60 | 477.20 | 477.20 | 2.36% | 39,077 |
| Aug 12, 2026 | 475.00 | 479.80 | 465.00 | 466.20 | 466.20 | -1.85% | 42,396 |
| Aug 11, 2026 | 465.00 | 482.00 | 462.00 | 475.00 | 475.00 | 1.84% | 146,109 |
| Aug 10, 2026 | 431.00 | 485.20 | 419.80 | 466.40 | 466.40 | 8.47% | 236,114 |
| Aug 7, 2026 | 423.00 | 434.00 | 423.00 | 430.00 | 430.00 | 3.61% | 59,962 |
| Aug 6, 2026 | 414.00 | 420.20 | 413.00 | 415.00 | 415.00 | 0.19% | 23,718 |
| Aug 5, 2026 | 418.40 | 422.00 | 407.20 | 414.20 | 414.20 | -0.72% | 36,673 |
| Aug 4, 2026 | 416.00 | 427.60 | 414.00 | 417.20 | 417.20 | 0.10% | 30,575 |
| Aug 3, 2026 | 426.80 | 432.40 | 406.60 | 416.80 | 416.80 | -3.65% | 48,225 |
| Jul 31, 2026 | 434.00 | 445.40 | 430.60 | 432.60 | 432.60 | -0.32% | 43,326 |
| Jul 30, 2026 | 430.00 | 438.00 | 423.00 | 434.00 | 434.00 | 0.98% | 35,465 |
| Jul 29, 2026 | 412.60 | 430.00 | 410.80 | 429.80 | 429.80 | 4.02% | 66,355 |
| 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% | 34,949 |
| 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 |