FOM Technologies A/S (CPH:FOM)
Denmark · Delayed Price · Currency is DKK 2.600
-1.340 (-34.01%)
At close: Mar 27, 2026
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.47 | 3.47 | 2.36 | 2.60 | 2.60 | -34.01% | 139,560 |
| Mar 26, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 3.96% | 137 |
| Mar 25, 2026 | 3.45 | 3.79 | 3.45 | 3.79 | 3.79 | 0.53% | 11,046 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.59 | 3.77 | 3.77 | 9.91% | 3,985 |
| Mar 23, 2026 | 3.05 | 3.47 | 3.05 | 3.43 | 3.43 | 12.46% | 17,271 |
| Mar 20, 2026 | 3.21 | 3.24 | 3.05 | 3.05 | 3.05 | -5.86% | 10,922 |
| Mar 19, 2026 | 3.14 | 3.24 | 3.12 | 3.24 | 3.24 | 2.21% | 1,371 |
| Mar 18, 2026 | 3.43 | 3.44 | 3.14 | 3.17 | 3.17 | -7.58% | 4,565 |
| Mar 17, 2026 | 3.23 | 3.43 | 3.23 | 3.43 | 3.43 | 2.69% | 200 |
| Mar 16, 2026 | 3.20 | 3.39 | 3.20 | 3.34 | 3.34 | 0.30% | 8,201 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -4.86% | 8,325 |
| Mar 12, 2026 | 3.41 | 3.50 | 3.38 | 3.50 | 3.50 | - | 1,659 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.36 | 3.50 | 3.50 | -2.78% | 792 |
| Mar 10, 2026 | 3.40 | 3.63 | 3.32 | 3.60 | 3.60 | -5.01% | 7,250 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | 1.61% | 4,661 |
| Mar 6, 2026 | 3.78 | 3.96 | 3.50 | 3.73 | 3.73 | -1.32% | 19,394 |
| Mar 5, 2026 | 3.21 | 3.80 | 3.20 | 3.78 | 3.78 | 17.39% | 34,813 |
| Mar 4, 2026 | 2.79 | 3.59 | 2.79 | 3.22 | 3.22 | 11.03% | 26,784 |
| Mar 3, 2026 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -7.64% | 9,607 |
| Mar 2, 2026 | 2.75 | 3.15 | 2.75 | 3.14 | 3.14 | 9.79% | 11,505 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.81 | 2.86 | 2.86 | -1.04% | 2,081 |
| Feb 26, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 0.70% | 10,425 |
| Feb 25, 2026 | 2.81 | 3.04 | 2.76 | 2.87 | 2.87 | -0.69% | 7,090 |
| Feb 24, 2026 | 2.61 | 3.02 | 2.61 | 2.89 | 2.89 | -3.02% | 13,544 |
| Feb 23, 2026 | 3.14 | 3.14 | 2.74 | 2.98 | 2.98 | -5.40% | 8,678 |
| Feb 20, 2026 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | - | 2,300 |
| Feb 19, 2026 | 3.08 | 3.20 | 2.96 | 3.15 | 3.15 | -1.56% | 20,350 |
| Feb 18, 2026 | 3.10 | 3.40 | 3.10 | 3.20 | 3.20 | 3.90% | 21,288 |
| Feb 17, 2026 | 3.33 | 3.39 | 3.08 | 3.08 | 3.08 | -9.41% | 17,393 |
| Feb 16, 2026 | 3.17 | 3.47 | 3.01 | 3.40 | 3.40 | 12.96% | 10,462 |
| Feb 13, 2026 | 3.00 | 3.09 | 2.56 | 3.01 | 3.01 | - | 71,230 |
| Feb 12, 2026 | 3.84 | 3.84 | 3.00 | 3.01 | 3.01 | -18.65% | 108,976 |
| Feb 11, 2026 | 3.75 | 3.89 | 3.70 | 3.70 | 3.70 | -1.33% | 12,409 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.72 | 3.75 | 3.75 | -3.85% | 20,062 |
| Feb 9, 2026 | 4.15 | 4.18 | 3.80 | 3.90 | 3.90 | -11.96% | 120,965 |
| Feb 6, 2026 | 4.34 | 4.43 | 4.20 | 4.43 | 4.43 | 8.85% | 22,377 |
| Feb 5, 2026 | 4.12 | 4.40 | 4.07 | 4.07 | 4.07 | -3.78% | 8,745 |
| Feb 4, 2026 | 4.23 | 4.23 | 4.12 | 4.23 | 4.23 | -0.24% | 549 |
| Feb 3, 2026 | 4.20 | 4.41 | 4.19 | 4.24 | 4.24 | -3.20% | 11,598 |
| Feb 2, 2026 | 4.30 | 4.69 | 4.11 | 4.38 | 4.38 | -3.52% | 9,270 |
| Jan 30, 2026 | 4.41 | 4.54 | 4.30 | 4.54 | 4.54 | 2.95% | 8,177 |
| Jan 29, 2026 | 4.33 | 4.51 | 4.33 | 4.41 | 4.41 | -3.29% | 11,912 |
| Jan 28, 2026 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 1.11% | 1,272 |
| Jan 27, 2026 | 4.31 | 4.72 | 4.31 | 4.51 | 4.51 | 4.64% | 16,670 |
| Jan 26, 2026 | 4.40 | 4.47 | 4.18 | 4.31 | 4.31 | -2.05% | 13,710 |
| Jan 23, 2026 | 4.37 | 4.46 | 4.32 | 4.40 | 4.40 | 0.69% | 5,148 |
| Jan 22, 2026 | 4.31 | 4.61 | 4.31 | 4.37 | 4.37 | -1.80% | 16,413 |
| Jan 21, 2026 | 4.34 | 4.50 | 4.24 | 4.45 | 4.45 | -4.30% | 21,911 |
| Jan 20, 2026 | 4.35 | 4.65 | 4.21 | 4.65 | 4.65 | 3.33% | 14,425 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | - | 2,560 |