FOM Technologies A/S (CPH:FOM)
Denmark · Delayed Price · Currency is DKK 4.230
-0.010 (-0.24%)
Feb 4, 2026, 4:28 PM CET
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.15 | 4.29 | 4.29 | 0.23% | 3,463 |
| Dec 11, 2025 | 4.04 | 4.40 | 4.04 | 4.28 | 4.28 | 1.90% | 18,439 |
| Dec 10, 2025 | 4.42 | 4.45 | 4.19 | 4.20 | 4.20 | -1.18% | 63,879 |
| Dec 9, 2025 | 4.52 | 4.57 | 4.21 | 4.25 | 4.25 | -6.59% | 38,163 |
| Dec 8, 2025 | 4.96 | 4.96 | 4.51 | 4.55 | 4.55 | 1.34% | 4,908 |
| Dec 5, 2025 | 4.67 | 4.80 | 4.49 | 4.49 | 4.49 | -7.42% | 14,981 |
| Dec 4, 2025 | 4.61 | 4.96 | 4.61 | 4.85 | 4.85 | -2.02% | 20,457 |
| Dec 3, 2025 | 4.65 | 4.96 | 4.50 | 4.95 | 4.95 | 4.65% | 29,461 |
| Dec 2, 2025 | 4.31 | 4.78 | 4.31 | 4.73 | 4.73 | 5.11% | 36,780 |
| 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 |