Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.405
+0.080 (6.04%)
Feb 6, 2026, 1:16 PM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.45 | 1.45 | 1.31 | 1.41 | - | -2.42% | 32,085 |
| Feb 4, 2026 | 1.45 | 1.50 | 1.36 | 1.45 | 1.45 | 0.35% | 151,888 |
| Feb 3, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | - | 71,991 |
| Feb 2, 2026 | 1.42 | 1.49 | 1.39 | 1.44 | 1.44 | 2.13% | 143,604 |
| Jan 30, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 57,453 |
| Jan 29, 2026 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | -2.68% | 85,169 |
| Jan 28, 2026 | 1.50 | 1.60 | 1.45 | 1.49 | 1.49 | 2.41% | 413,567 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | -1.02% | 391,438 |
| Jan 26, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 60,977 |
| Jan 23, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -1.68% | 82,505 |
| Jan 22, 2026 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 2.41% | 162,279 |
| Jan 21, 2026 | 1.39 | 1.45 | 1.33 | 1.45 | 1.45 | 4.32% | 64,435 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.30 | 1.39 | 1.39 | -3.14% | 200,611 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | -3.37% | 201,955 |
| Jan 16, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.21% | 56,441 |
| Jan 15, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.35% | 91,878 |
| Jan 14, 2026 | 1.50 | 1.52 | 1.39 | 1.42 | 1.42 | -5.02% | 220,988 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.41 | 1.50 | 1.50 | -8.00% | 304,339 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.52 | 1.63 | 1.63 | -2.69% | 141,848 |
| Jan 9, 2026 | 1.60 | 1.67 | 1.51 | 1.67 | 1.67 | 4.37% | 164,855 |
| Jan 8, 2026 | 1.51 | 1.64 | 1.49 | 1.60 | 1.60 | 8.11% | 177,907 |
| Jan 7, 2026 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | - | 215,469 |
| Jan 6, 2026 | 1.47 | 1.49 | 1.36 | 1.48 | 1.48 | 1.02% | 190,584 |
| Jan 5, 2026 | 1.50 | 1.52 | 1.30 | 1.47 | 1.47 | -1.68% | 424,102 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 80,811 |
| Dec 30, 2025 | 1.56 | 1.56 | 1.36 | 1.48 | 1.48 | -3.58% | 272,643 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.47 | 1.54 | 1.54 | 4.42% | 413,246 |
| Dec 23, 2025 | 1.34 | 1.48 | 1.31 | 1.47 | 1.47 | 7.30% | 134,656 |
| Dec 22, 2025 | 1.45 | 1.48 | 1.28 | 1.37 | 1.37 | -3.52% | 306,232 |
| Dec 19, 2025 | 1.27 | 1.45 | 1.25 | 1.42 | 1.42 | 9.23% | 285,643 |
| Dec 18, 2025 | 1.35 | 1.39 | 1.25 | 1.30 | 1.30 | -1.52% | 172,910 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.10 | 1.32 | 1.32 | -8.97% | 1,314,536 |
| Dec 16, 2025 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 70,217 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | -0.69% | 307,749 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -7.10% | 530,703 |
| Dec 11, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 137,159 |
| Dec 10, 2025 | 1.62 | 1.63 | 1.53 | 1.56 | 1.56 | -0.32% | 153,516 |
| Dec 9, 2025 | 1.63 | 1.65 | 1.53 | 1.57 | 1.57 | -1.26% | 94,991 |
| Dec 8, 2025 | 1.64 | 1.69 | 1.54 | 1.59 | 1.59 | -2.46% | 266,862 |
| Dec 5, 2025 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 1.56% | 317,519 |
| Dec 4, 2025 | 1.63 | 1.72 | 1.56 | 1.60 | 1.60 | -5.33% | 205,698 |
| Dec 3, 2025 | 1.76 | 1.79 | 1.60 | 1.69 | 1.69 | 2.74% | 426,835 |
| Dec 2, 2025 | 1.70 | 1.91 | 1.63 | 1.65 | 1.65 | -3.24% | 381,745 |
| Dec 1, 2025 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | - | 42,724 |
| Nov 28, 2025 | 1.69 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 176,100 |
| Nov 27, 2025 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 222,302 |
| Nov 26, 2025 | 1.70 | 1.75 | 1.65 | 1.73 | 1.73 | 4.85% | 201,199 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.60 | 1.65 | 1.65 | -4.07% | 290,061 |
| Nov 24, 2025 | 1.77 | 1.94 | 1.66 | 1.72 | 1.72 | -1.71% | 817,587 |
| Nov 21, 2025 | 1.84 | 1.88 | 1.71 | 1.75 | 1.75 | -5.41% | 352,145 |