FOM Technologies A/S (CPH:FOM)
Denmark · Delayed Price · Currency is DKK 4.730
+0.230 (5.11%)
Dec 2, 2025, 4:13 PM CET
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.67 | 4.67 | 4.21 | 4.50 | 4.50 | -3.85% | 16,092 |
| Nov 28, 2025 | 4.50 | 4.77 | 4.50 | 4.68 | 4.68 | 4.00% | 34,950 |
| Nov 27, 2025 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | - | 2,943 |
| Nov 26, 2025 | 4.11 | 4.50 | 4.11 | 4.50 | 4.50 | 4.65% | 7,664 |
| Nov 25, 2025 | 4.40 | 4.61 | 4.30 | 4.30 | 4.30 | -0.23% | 7,172 |
| Nov 24, 2025 | 4.20 | 4.47 | 4.20 | 4.31 | 4.31 | 1.41% | 7,748 |
| Nov 21, 2025 | 4.51 | 4.51 | 4.10 | 4.25 | 4.25 | -6.39% | 46,549 |
| Nov 20, 2025 | 4.61 | 4.68 | 4.45 | 4.54 | 4.54 | -3.20% | 32,181 |
| Nov 19, 2025 | 4.46 | 4.71 | 4.46 | 4.69 | 4.69 | 2.18% | 2,531 |
| Nov 18, 2025 | 4.54 | 4.59 | 4.50 | 4.59 | 4.59 | - | 46,922 |
| Nov 17, 2025 | 4.53 | 4.68 | 4.53 | 4.59 | 4.59 | 1.32% | 36,193 |
| Nov 14, 2025 | 4.70 | 4.75 | 4.53 | 4.53 | 4.53 | -3.62% | 5,626 |
| Nov 13, 2025 | 4.60 | 4.88 | 4.54 | 4.70 | 4.70 | 2.17% | 77,212 |
| Nov 12, 2025 | 4.83 | 4.94 | 4.44 | 4.60 | 4.60 | -7.63% | 69,499 |
| Nov 11, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 2.68% | 34,268 |
| Nov 10, 2025 | 5.00 | 5.00 | 4.84 | 4.85 | 4.85 | -2.22% | 54,893 |
| Nov 7, 2025 | 4.98 | 5.02 | 4.96 | 4.96 | 4.96 | 0.40% | 1,489 |
| Nov 6, 2025 | 4.92 | 5.06 | 4.92 | 4.94 | 4.94 | -3.14% | 10,971 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 0.79% | 4,711 |
| Nov 4, 2025 | 5.10 | 5.10 | 4.96 | 5.06 | 5.06 | 0.40% | 45,365 |
| Nov 3, 2025 | 5.50 | 5.50 | 4.96 | 5.04 | 5.04 | -15.72% | 118,849 |
| Oct 31, 2025 | 5.98 | 6.00 | 5.72 | 5.98 | 5.98 | -0.33% | 2,362 |
| Oct 30, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 4.90% | 8,614 |
| Oct 29, 2025 | 5.44 | 5.84 | 5.44 | 5.72 | 5.72 | 1.78% | 6,902 |
| Oct 28, 2025 | 5.50 | 5.86 | 5.50 | 5.62 | 5.62 | -2.77% | 3,689 |
| Oct 27, 2025 | 6.20 | 6.20 | 5.50 | 5.78 | 5.78 | -6.47% | 10,004 |
| Oct 24, 2025 | 5.30 | 6.34 | 5.30 | 6.18 | 6.18 | 16.60% | 23,908 |
| Oct 23, 2025 | 5.18 | 5.50 | 4.93 | 5.30 | 5.30 | 5.16% | 12,966 |
| Oct 22, 2025 | 5.00 | 5.20 | 5.00 | 5.04 | 5.04 | 0.80% | 2,745 |
| Oct 21, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -4.58% | 20,446 |
| Oct 20, 2025 | 5.34 | 5.56 | 5.02 | 5.24 | 5.24 | -2.24% | 7,568 |
| Oct 17, 2025 | 5.44 | 5.66 | 4.87 | 5.36 | 5.36 | -7.59% | 61,893 |
| Oct 16, 2025 | 6.46 | 6.50 | 5.80 | 5.80 | 5.80 | -10.49% | 14,855 |
| Oct 15, 2025 | 6.32 | 6.60 | 6.04 | 6.48 | 6.48 | 7.64% | 36,362 |
| Oct 14, 2025 | 5.54 | 6.20 | 5.54 | 6.02 | 6.02 | 8.66% | 21,492 |
| Oct 13, 2025 | 5.28 | 5.54 | 5.12 | 5.54 | 5.54 | 6.95% | 11,071 |
| Oct 10, 2025 | 5.18 | 5.30 | 5.16 | 5.18 | 5.18 | -0.38% | 11,979 |
| Oct 9, 2025 | 5.34 | 5.50 | 5.14 | 5.20 | 5.20 | -0.76% | 20,035 |
| Oct 8, 2025 | 5.20 | 5.44 | 5.14 | 5.24 | 5.24 | 0.77% | 9,307 |
| Oct 7, 2025 | 5.42 | 5.70 | 5.20 | 5.20 | 5.20 | -6.81% | 12,913 |
| Oct 6, 2025 | 5.96 | 5.96 | 5.40 | 5.58 | 5.58 | -8.52% | 40,680 |
| Oct 3, 2025 | 6.48 | 6.72 | 6.10 | 6.10 | 5.73 | -5.86% | 15,670 |
| Oct 2, 2025 | 6.50 | 6.72 | 6.20 | 6.48 | 6.09 | -3.86% | 80,043 |
| Oct 1, 2025 | 6.80 | 6.90 | 6.50 | 6.74 | 6.33 | -0.88% | 10,001 |
| Sep 30, 2025 | 6.50 | 6.92 | 6.50 | 6.80 | 6.39 | 4.62% | 1,295 |
| Sep 29, 2025 | 6.50 | 6.76 | 6.30 | 6.50 | 6.11 | - | 8,519 |
| Sep 26, 2025 | 6.54 | 6.88 | 6.46 | 6.50 | 6.11 | -0.31% | 20,951 |
| Sep 25, 2025 | 7.26 | 7.26 | 6.50 | 6.52 | 6.13 | -6.05% | 9,689 |
| Sep 24, 2025 | 6.88 | 6.96 | 6.88 | 6.94 | 6.52 | -4.93% | 3,755 |
| Sep 23, 2025 | 6.52 | 7.30 | 6.52 | 7.30 | 6.86 | 4.89% | 13,690 |