FOM Technologies A/S (CPH:FOM)
Denmark · Delayed Price · Currency is DKK 2.860
-0.030 (-1.04%)
Feb 27, 2026, 3:43 PM CET
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -3.23% | 12,735 |
| Jan 15, 2026 | 4.81 | 4.81 | 4.60 | 4.65 | 4.65 | -5.87% | 5,970 |
| Jan 14, 2026 | 4.99 | 4.99 | 4.65 | 4.94 | 4.94 | 0.61% | 7,405 |
| Jan 13, 2026 | 4.79 | 4.91 | 4.73 | 4.91 | 4.91 | 2.08% | 4,494 |
| Jan 12, 2026 | 5.14 | 5.14 | 4.70 | 4.81 | 4.81 | -6.05% | 38,363 |
| Jan 9, 2026 | 5.30 | 5.30 | 4.88 | 5.12 | 5.12 | 0.39% | 26,429 |
| Jan 8, 2026 | 5.18 | 5.18 | 4.82 | 5.10 | 5.10 | -1.54% | 18,063 |
| Jan 7, 2026 | 5.78 | 5.78 | 5.00 | 5.18 | 5.18 | -4.78% | 97,552 |
| Jan 6, 2026 | 4.20 | 5.46 | 4.13 | 5.44 | 5.44 | 32.04% | 297,583 |
| Jan 5, 2026 | 3.91 | 4.17 | 3.91 | 4.12 | 4.12 | 6.74% | 30,149 |
| Jan 2, 2026 | 3.99 | 3.99 | 3.82 | 3.86 | 3.86 | -3.26% | 11,944 |
| Dec 30, 2025 | 3.99 | 4.10 | 3.81 | 3.99 | 3.99 | -5.00% | 102,780 |
| Dec 29, 2025 | 4.20 | 4.22 | 4.01 | 4.20 | 4.20 | 2.44% | 16,850 |
| Dec 23, 2025 | 4.10 | 4.25 | 3.92 | 4.10 | 4.10 | -0.24% | 25,062 |
| Dec 22, 2025 | 4.06 | 4.25 | 3.84 | 4.11 | 4.11 | -1.91% | 25,259 |
| Dec 19, 2025 | 4.31 | 4.39 | 4.01 | 4.19 | 4.19 | - | 15,681 |
| Dec 18, 2025 | 4.58 | 4.70 | 3.80 | 4.19 | 4.19 | 1.95% | 81,022 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -2.14% | 16,376 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | 3,704 |
| Dec 15, 2025 | 4.19 | 4.30 | 4.15 | 4.16 | 4.16 | -3.03% | 4,388 |