FOM Technologies A/S (CPH:FOM)
Denmark · Delayed Price · Currency is DKK 6.64
-0.04 (-0.60%)
Sep 5, 2025, 4:46 PM CET
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.40 | 6.64 | 6.40 | 6.64 | 6.64 | -0.60% | 2,807 |
| Sep 4, 2025 | 6.58 | 6.90 | 6.40 | 6.68 | 6.68 | 1.52% | 20,245 |
| Sep 3, 2025 | 6.64 | 6.64 | 6.48 | 6.58 | 6.58 | -0.90% | 8,152 |
| Sep 2, 2025 | 6.56 | 6.90 | 6.50 | 6.64 | 6.64 | 0.91% | 32,716 |
| Sep 1, 2025 | 7.30 | 7.30 | 6.50 | 6.58 | 6.58 | -6.27% | 40,236 |
| Aug 29, 2025 | 7.44 | 7.44 | 6.62 | 7.02 | 7.02 | 3.54% | 7,395 |
| Aug 28, 2025 | 6.90 | 7.80 | 6.72 | 6.78 | 6.78 | -1.45% | 21,164 |
| Aug 27, 2025 | 6.80 | 6.90 | 6.58 | 6.88 | 6.88 | 1.47% | 5,278 |
| Aug 26, 2025 | 6.80 | 7.00 | 6.54 | 6.78 | 6.78 | -3.97% | 14,942 |
| Aug 25, 2025 | 7.22 | 7.22 | 6.84 | 7.06 | 7.06 | - | 8,906 |
| Aug 22, 2025 | 7.00 | 7.06 | 6.84 | 7.06 | 7.06 | 0.86% | 3,547 |
| Aug 21, 2025 | 7.12 | 7.14 | 6.96 | 7.00 | 7.00 | - | 8,124 |
| Aug 20, 2025 | 6.72 | 7.16 | 6.72 | 7.00 | 7.00 | 2.94% | 6,167 |
| Aug 19, 2025 | 6.88 | 7.32 | 6.80 | 6.80 | 6.80 | -1.73% | 19,517 |
| Aug 18, 2025 | 7.70 | 7.80 | 6.34 | 6.92 | 6.92 | -7.73% | 74,727 |
| Aug 15, 2025 | 6.84 | 7.64 | 5.44 | 7.50 | 7.50 | - | 284,579 |
| Aug 14, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | - | 26,613 |
| Aug 13, 2025 | 7.38 | 7.50 | 7.12 | 7.50 | 7.50 | 5.34% | 15,858 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.00 | 7.12 | 7.12 | -2.20% | 2,777 |
| Aug 11, 2025 | 7.10 | 7.38 | 6.76 | 7.28 | 7.28 | 5.20% | 23,671 |
| Aug 8, 2025 | 6.58 | 6.92 | 6.58 | 6.92 | 6.92 | 1.76% | 8,680 |
| Aug 7, 2025 | 6.62 | 6.98 | 6.60 | 6.80 | 6.80 | - | 9,659 |
| Aug 6, 2025 | 6.88 | 7.08 | 6.64 | 6.80 | 6.80 | -4.76% | 5,375 |
| Aug 5, 2025 | 6.74 | 7.14 | 6.74 | 7.14 | 7.14 | 3.18% | 12,472 |
| Aug 4, 2025 | 7.36 | 7.36 | 6.66 | 6.92 | 6.92 | -1.14% | 10,784 |
| Aug 1, 2025 | 7.00 | 7.06 | 6.80 | 7.00 | 7.00 | -3.85% | 7,655 |
| Jul 31, 2025 | 7.28 | 7.56 | 7.00 | 7.28 | 7.28 | - | 13,705 |
| Jul 30, 2025 | 7.02 | 7.46 | 7.02 | 7.28 | 7.28 | -2.41% | 5,313 |
| Jul 29, 2025 | 7.52 | 7.52 | 7.04 | 7.46 | 7.46 | -0.53% | 11,793 |
| Jul 28, 2025 | 7.24 | 7.56 | 6.88 | 7.50 | 7.50 | 3.59% | 13,926 |
| Jul 25, 2025 | 7.06 | 7.34 | 6.92 | 7.24 | 7.24 | 1.69% | 23,010 |
| Jul 24, 2025 | 7.04 | 7.42 | 7.04 | 7.12 | 7.12 | -3.52% | 6,998 |
| Jul 23, 2025 | 7.32 | 7.38 | 7.04 | 7.38 | 7.38 | 0.82% | 4,458 |
| Jul 22, 2025 | 7.02 | 7.36 | 7.02 | 7.32 | 7.32 | 4.57% | 7,457 |
| Jul 21, 2025 | 7.48 | 7.48 | 6.92 | 7.00 | 7.00 | -7.65% | 7,962 |
| Jul 18, 2025 | 7.32 | 7.98 | 7.32 | 7.58 | 7.58 | 7.98% | 2,694 |
| Jul 17, 2025 | 7.24 | 7.60 | 6.92 | 7.02 | 7.02 | -3.04% | 27,661 |
| Jul 16, 2025 | 7.34 | 8.00 | 7.04 | 7.24 | 7.24 | -4.99% | 37,218 |
| Jul 15, 2025 | 7.70 | 8.50 | 7.24 | 7.62 | 7.62 | 1.60% | 9,579 |
| Jul 14, 2025 | 7.74 | 8.16 | 7.50 | 7.50 | 7.50 | -3.35% | 13,967 |
| Jul 11, 2025 | 8.10 | 8.54 | 7.40 | 7.76 | 7.76 | -9.77% | 29,896 |
| Jul 10, 2025 | 8.00 | 8.60 | 7.72 | 8.60 | 8.60 | 3.12% | 2,978 |
| Jul 9, 2025 | 8.16 | 8.78 | 7.60 | 8.34 | 8.34 | 2.21% | 40,225 |
| Jul 8, 2025 | 8.00 | 8.20 | 7.28 | 8.16 | 8.16 | - | 33,549 |
| Jul 7, 2025 | 8.86 | 8.86 | 8.08 | 8.16 | 8.16 | -8.11% | 24,849 |
| Jul 4, 2025 | 8.00 | 8.94 | 7.74 | 8.88 | 8.88 | 6.47% | 28,473 |
| Jul 3, 2025 | 8.94 | 9.00 | 8.02 | 8.34 | 8.34 | -6.71% | 47,554 |
| Jul 2, 2025 | 9.76 | 9.80 | 8.30 | 8.94 | 8.94 | -5.70% | 54,685 |
| Jul 1, 2025 | 11.30 | 11.30 | 9.14 | 9.48 | 9.48 | -7.51% | 131,468 |
| Jun 30, 2025 | 7.00 | 10.25 | 7.00 | 10.25 | 10.25 | 62.70% | 566,891 |