ChemoMetec A/S (CPH:CHEMM)
Denmark · Delayed Price · Currency is DKK 569.00
-7.00 (-1.22%)
Oct 16, 2026, 4:59 PM CET
ChemoMetec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 576.00 | 581.50 | 569.00 | 569.00 | 569.00 | -1.22% | 25,528 |
| Oct 15, 2026 | 580.50 | 583.50 | 572.50 | 576.00 | 576.00 | -0.86% | 31,676 |
| Oct 14, 2026 | 569.50 | 587.50 | 569.00 | 581.00 | 581.00 | 2.11% | 49,120 |
| Oct 13, 2026 | 584.50 | 587.00 | 568.50 | 569.00 | 569.00 | -2.65% | 56,684 |
| Oct 12, 2026 | 587.50 | 592.00 | 578.50 | 584.50 | 584.50 | -0.34% | 34,278 |
| Oct 9, 2026 | 560.50 | 589.00 | 560.50 | 586.50 | 586.50 | 5.58% | 60,052 |
| Oct 8, 2026 | 568.00 | 581.00 | 555.50 | 555.50 | 555.50 | -2.11% | 58,952 |
| Oct 7, 2026 | 580.50 | 587.00 | 563.00 | 567.50 | 567.50 | -2.16% | 71,114 |
| Oct 6, 2026 | 593.00 | 607.00 | 580.00 | 580.00 | 580.00 | -0.85% | 81,481 |
| Oct 5, 2026 | 552.50 | 606.00 | 549.50 | 585.00 | 585.00 | 6.27% | 173,972 |
| Oct 2, 2026 | 520.00 | 554.00 | 508.00 | 550.50 | 550.50 | 6.07% | 83,079 |
| Oct 1, 2026 | 524.50 | 525.50 | 513.50 | 519.00 | 519.00 | -0.76% | 28,137 |
| Sep 30, 2026 | 521.50 | 526.50 | 518.00 | 523.00 | 523.00 | 0.67% | 43,235 |
| Sep 29, 2026 | 523.50 | 525.50 | 511.00 | 519.50 | 519.50 | -0.57% | 65,731 |
| Sep 28, 2026 | 518.00 | 525.00 | 517.00 | 522.50 | 522.50 | 1.46% | 43,631 |
| Sep 25, 2026 | 525.50 | 529.00 | 511.50 | 515.00 | 515.00 | -1.90% | 35,844 |
| Sep 24, 2026 | 514.00 | 525.00 | 511.00 | 525.00 | 525.00 | 1.65% | 26,675 |
| Sep 23, 2026 | 515.00 | 525.00 | 515.00 | 516.50 | 516.50 | 0.29% | 28,368 |
| Sep 22, 2026 | 525.50 | 525.50 | 513.00 | 515.00 | 515.00 | -1.90% | 45,017 |
| Sep 21, 2026 | 510.50 | 533.00 | 510.50 | 525.00 | 525.00 | 2.94% | 106,089 |
| Sep 18, 2026 | 522.00 | 526.50 | 504.00 | 510.00 | 510.00 | -2.21% | 79,246 |
| Sep 17, 2026 | 505.50 | 521.50 | 500.50 | 521.50 | 521.50 | 3.99% | 58,916 |
| Sep 16, 2026 | 493.80 | 511.00 | 493.40 | 501.50 | 501.50 | 1.85% | 72,396 |
| Sep 15, 2026 | 483.00 | 492.40 | 473.00 | 492.40 | 492.40 | 1.95% | 94,837 |
| Sep 14, 2026 | 492.80 | 498.80 | 476.00 | 483.00 | 483.00 | -1.99% | 86,879 |
| Sep 11, 2026 | 487.80 | 515.00 | 464.40 | 492.80 | 492.80 | -5.68% | 325,515 |
| Sep 10, 2026 | 517.00 | 525.00 | 513.00 | 522.50 | 522.50 | 1.46% | 67,015 |
| Sep 9, 2026 | 522.00 | 528.00 | 507.00 | 515.00 | 515.00 | -0.68% | 123,997 |
| Sep 8, 2026 | 513.00 | 535.50 | 511.00 | 518.50 | 518.50 | 1.07% | 132,510 |
| Sep 7, 2026 | 510.00 | 519.50 | 509.00 | 513.00 | 513.00 | 0.59% | 39,506 |
| Sep 4, 2026 | 523.00 | 526.00 | 509.00 | 510.00 | 510.00 | -1.26% | 41,614 |
| 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 |