FOM Technologies A/S (CPH:FOM)
Denmark · Delayed Price · Currency is DKK 5.90
-0.58 (-8.95%)
Oct 16, 2025, 2:29 PM CET
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.46 | 6.46 | 6.10 | 6.10 | 6.10 | -5.86% | 2,380 |
| 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 | -2.62% | 40,680 |
| Oct 3, 2025 | 6.09 | 6.32 | 5.73 | 5.73 | 5.73 | -5.91% | 18,323 |
| Oct 2, 2025 | 6.11 | 6.32 | 5.83 | 6.09 | 6.09 | -3.79% | 93,601 |
| Oct 1, 2025 | 6.39 | 6.49 | 6.11 | 6.33 | 6.33 | 8.95% | 11,694 |
| Sep 30, 2025 | 5.56 | 5.92 | 5.56 | 5.81 | 5.81 | -4.91% | 1,514 |
| Sep 29, 2025 | 6.11 | 6.35 | 5.92 | 6.11 | 6.11 | - | 9,063 |
| Sep 26, 2025 | 6.15 | 6.47 | 6.07 | 6.11 | 6.11 | -0.33% | 22,290 |
| Sep 25, 2025 | 6.82 | 6.82 | 6.11 | 6.13 | 6.13 | -5.98% | 10,308 |
| Sep 24, 2025 | 6.47 | 6.54 | 6.47 | 6.52 | 6.52 | -4.96% | 3,995 |
| Sep 23, 2025 | 6.13 | 6.86 | 6.13 | 6.86 | 6.86 | 4.89% | 14,565 |
| Sep 22, 2025 | 6.13 | 6.54 | 6.13 | 6.54 | 6.54 | 3.48% | 5,663 |
| Sep 19, 2025 | 6.54 | 6.54 | 6.11 | 6.32 | 6.32 | -2.32% | 30,802 |
| Sep 18, 2025 | 6.26 | 6.73 | 6.26 | 6.47 | 6.47 | -3.00% | 9,581 |
| Sep 17, 2025 | 6.67 | 6.69 | 6.58 | 6.67 | 6.67 | -0.89% | 1,222 |
| Sep 16, 2025 | 6.62 | 6.73 | 6.41 | 6.73 | 6.73 | 1.66% | 3,908 |
| Sep 15, 2025 | 6.96 | 6.96 | 6.60 | 6.62 | 6.62 | -6.10% | 6,110 |
| Sep 12, 2025 | 7.14 | 7.14 | 6.92 | 7.05 | 7.05 | -1.54% | 9,824 |
| Sep 11, 2025 | 7.03 | 7.20 | 6.71 | 7.16 | 7.16 | 1.85% | 8,542 |
| Sep 10, 2025 | 6.54 | 7.05 | 6.54 | 7.03 | 7.03 | 10.02% | 33,024 |
| Sep 9, 2025 | 6.54 | 6.58 | 6.26 | 6.39 | 6.39 | -2.29% | 11,748 |
| Sep 8, 2025 | 6.33 | 7.03 | 6.20 | 6.54 | 6.54 | -1.51% | 45,715 |
| 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 |