Monsenso A/S (CPH:MONSO)
Denmark · Delayed Price · Currency is DKK 0.2500
+0.0400 (19.05%)
Oct 16, 2026, 9:00 AM CET
Monsenso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 1,587 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 20,333 |
| Oct 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -13.33% | 37,913 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,321 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 23,120 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 40,848 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,093 |
| Oct 7, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 11,776 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 680 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,953 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,991 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 5,909 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 52,710 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.76% | 869 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.14% | 8,280 |
| Sep 25, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -3.45% | 6,124 |
| Sep 24, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 0.69% | 462 |
| Sep 23, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | -2.70% | 41,231 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | -1.33% | 2,958 |
| Sep 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 20.00% | 19,610 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | - | 47,064 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -1.57% | 91,750 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,200 |
| Sep 14, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | - | 48,804 |
| Sep 11, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -5.93% | 45,373 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 44,844 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.36% | 8,749 |
| Sep 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.00% | 3,640 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 15,688 |
| Sep 4, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 2.74% | 19,782 |
| Sep 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 8.15% | 11,277 |
| Sep 2, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -15.62% | 7,570 |
| Sep 1, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 16,388 |
| Aug 31, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 26,491 |
| Aug 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.03% | 1,001 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 5,451 |
| Aug 26, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 16.15% | 7,313 |
| Aug 25, 2026 | 0.31 | 0.31 | 0.24 | 0.26 | 0.26 | -16.13% | 25,877 |
| Aug 24, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 106,786 |
| Aug 21, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 19.05% | 29,510 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 89,514 |
| Aug 19, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -20.89% | 9,943 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 12.86% | 42,394 |
| Aug 17, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 16.67% | 16,359 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -14.29% | 33,700 |
| Aug 13, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -3.45% | 12,081 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7,603 |
| Aug 11, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.38% | 39,959 |
| Aug 10, 2026 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 15.11% | 68,299 |