Demant A/S (CPH:DEMANT)
Denmark · Delayed Price · Currency is DKK 195.00
-0.50 (-0.26%)
Feb 27, 2026, 3:40 PM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 187.50 | 195.50 | 185.10 | 195.50 | 195.50 | 4.43% | 879,000 |
| Feb 25, 2026 | 178.50 | 188.60 | 176.80 | 187.20 | 187.20 | 4.76% | 815,099 |
| Feb 24, 2026 | 179.60 | 180.80 | 177.80 | 178.70 | 178.70 | -0.50% | 289,358 |
| Feb 23, 2026 | 181.50 | 182.00 | 176.10 | 179.60 | 179.60 | -1.37% | 680,292 |
| Feb 20, 2026 | 181.00 | 186.00 | 179.90 | 182.10 | 182.10 | 0.61% | 631,367 |
| Feb 19, 2026 | 187.90 | 187.90 | 180.50 | 181.00 | 181.00 | -3.67% | 536,697 |
| Feb 18, 2026 | 192.30 | 194.10 | 185.50 | 187.90 | 187.90 | -0.79% | 737,319 |
| Feb 17, 2026 | 183.90 | 191.10 | 182.30 | 189.40 | 189.40 | 3.27% | 535,836 |
| Feb 16, 2026 | 176.00 | 183.40 | 175.00 | 183.40 | 183.40 | 4.09% | 516,289 |
| Feb 13, 2026 | 175.00 | 177.40 | 175.00 | 176.20 | 176.20 | -0.28% | 431,882 |
| Feb 12, 2026 | 183.20 | 183.20 | 176.70 | 176.70 | 176.70 | -1.67% | 492,265 |
| Feb 11, 2026 | 185.50 | 185.60 | 179.00 | 179.70 | 179.70 | -2.92% | 505,396 |
| Feb 10, 2026 | 184.00 | 186.10 | 182.40 | 185.10 | 185.10 | 0.93% | 500,751 |
| Feb 9, 2026 | 188.90 | 188.90 | 183.40 | 183.40 | 183.40 | -2.13% | 467,895 |
| Feb 6, 2026 | 190.00 | 193.30 | 183.90 | 187.40 | 187.40 | -2.55% | 697,166 |
| Feb 5, 2026 | 194.90 | 197.40 | 190.60 | 192.30 | 192.30 | -1.08% | 885,076 |
| Feb 4, 2026 | 196.80 | 196.80 | 190.10 | 194.40 | 194.40 | -2.07% | 1,024,726 |
| Feb 3, 2026 | 205.00 | 205.60 | 190.80 | 198.50 | 198.50 | -10.75% | 2,631,131 |
| Feb 2, 2026 | 220.40 | 223.60 | 219.60 | 222.40 | 222.40 | 0.91% | 499,125 |
| Jan 30, 2026 | 219.80 | 224.00 | 219.40 | 220.40 | 220.40 | 0.27% | 302,479 |
| Jan 29, 2026 | 223.80 | 223.80 | 216.00 | 219.80 | 219.80 | -0.72% | 291,222 |
| Jan 28, 2026 | 224.40 | 224.80 | 220.20 | 221.40 | 221.40 | -1.34% | 243,336 |
| Jan 27, 2026 | 233.20 | 233.40 | 223.20 | 224.40 | 224.40 | -3.77% | 483,220 |
| Jan 26, 2026 | 230.00 | 233.60 | 229.20 | 233.20 | 233.20 | 1.39% | 233,626 |
| Jan 23, 2026 | 232.20 | 232.80 | 228.60 | 230.00 | 230.00 | -1.79% | 268,829 |
| Jan 22, 2026 | 233.20 | 235.60 | 231.60 | 234.20 | 234.20 | 2.27% | 312,988 |
| Jan 21, 2026 | 224.20 | 233.20 | 224.00 | 229.00 | 229.00 | 2.05% | 280,800 |
| Jan 20, 2026 | 221.20 | 228.20 | 221.00 | 224.40 | 224.40 | 0.63% | 435,646 |
| Jan 19, 2026 | 225.80 | 226.60 | 222.40 | 223.00 | 223.00 | -4.29% | 395,680 |
| Jan 16, 2026 | 230.60 | 236.20 | 229.20 | 233.00 | 233.00 | 0.78% | 413,090 |
| Jan 15, 2026 | 233.60 | 235.80 | 230.00 | 231.20 | 231.20 | -0.94% | 405,662 |
| Jan 14, 2026 | 233.60 | 236.40 | 229.60 | 233.40 | 233.40 | 0.17% | 573,188 |
| Jan 13, 2026 | 227.00 | 237.60 | 224.60 | 233.00 | 233.00 | 3.28% | 470,246 |
| Jan 12, 2026 | 225.40 | 227.80 | 224.20 | 225.60 | 225.60 | 0.62% | 374,133 |
| Jan 9, 2026 | 221.40 | 226.40 | 220.40 | 224.20 | 224.20 | 1.63% | 448,112 |
| Jan 8, 2026 | 219.80 | 224.00 | 217.40 | 220.60 | 220.60 | -0.09% | 372,161 |
| Jan 7, 2026 | 225.00 | 225.00 | 218.80 | 220.80 | 220.80 | -1.34% | 382,944 |
| Jan 6, 2026 | 216.60 | 225.20 | 216.60 | 223.80 | 223.80 | 3.61% | 486,403 |
| Jan 5, 2026 | 214.00 | 217.00 | 212.40 | 216.00 | 216.00 | 1.22% | 245,932 |
| Jan 2, 2026 | 215.20 | 216.00 | 213.00 | 213.40 | 213.40 | -0.84% | 139,830 |
| Dec 30, 2025 | 215.00 | 215.40 | 212.60 | 215.20 | 215.20 | - | 199,850 |
| Dec 29, 2025 | 214.00 | 217.20 | 214.00 | 215.20 | 215.20 | 0.56% | 152,409 |
| Dec 23, 2025 | 214.00 | 215.60 | 212.20 | 214.00 | 214.00 | 0.85% | 127,436 |
| Dec 22, 2025 | 211.00 | 213.40 | 209.40 | 212.20 | 212.20 | 0.47% | 196,038 |
| Dec 19, 2025 | 212.00 | 213.00 | 210.60 | 211.20 | 211.20 | -0.75% | 658,377 |
| Dec 18, 2025 | 213.00 | 215.00 | 211.80 | 212.80 | 212.80 | 0.85% | 227,154 |
| Dec 17, 2025 | 214.40 | 214.40 | 209.00 | 211.00 | 211.00 | -1.31% | 338,476 |
| Dec 16, 2025 | 212.80 | 216.60 | 212.00 | 213.80 | 213.80 | 0.75% | 208,454 |
| Dec 15, 2025 | 214.20 | 216.00 | 212.20 | 212.20 | 212.20 | -2.57% | 342,912 |
| Dec 12, 2025 | 219.00 | 219.80 | 216.20 | 217.80 | 217.80 | -0.27% | 159,486 |