Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.625
+0.025 (1.56%)
At close: Dec 5, 2025
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.89 | 2.08 | 1.75 | 1.85 | 1.85 | -2.12% | 1,484,954 |
| Nov 19, 2025 | 2.20 | 2.22 | 1.81 | 1.89 | 1.89 | -9.13% | 1,002,767 |
| Nov 18, 2025 | 2.64 | 2.70 | 2.07 | 2.08 | 2.08 | -23.53% | 1,485,292 |
| Nov 17, 2025 | 2.33 | 2.80 | 2.33 | 2.72 | 2.72 | 19.82% | 803,757 |
| Nov 14, 2025 | 2.41 | 2.44 | 2.21 | 2.27 | 2.27 | -5.81% | 166,505 |
| Nov 13, 2025 | 2.46 | 2.62 | 2.26 | 2.41 | 2.41 | -1.63% | 569,480 |
| Nov 12, 2025 | 2.20 | 2.50 | 2.15 | 2.45 | 2.45 | 11.87% | 365,235 |
| Nov 11, 2025 | 2.52 | 2.64 | 2.00 | 2.19 | 2.19 | -10.98% | 1,362,852 |
| Nov 10, 2025 | 2.00 | 2.60 | 1.95 | 2.46 | 2.46 | 28.13% | 1,604,455 |
| Nov 7, 2025 | 1.75 | 1.95 | 1.75 | 1.92 | 1.92 | 6.96% | 338,414 |
| Nov 6, 2025 | 1.71 | 1.96 | 1.70 | 1.80 | 1.80 | 5.90% | 842,550 |
| Nov 5, 2025 | 1.60 | 1.70 | 1.54 | 1.70 | 1.70 | 7.96% | 440,322 |
| Nov 4, 2025 | 1.54 | 1.62 | 1.53 | 1.57 | 1.57 | -0.32% | 117,001 |
| Nov 3, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.62% | 164,493 |
| Oct 31, 2025 | 1.52 | 1.60 | 1.48 | 1.52 | 1.52 | - | 89,562 |
| Oct 30, 2025 | 1.47 | 1.58 | 1.45 | 1.52 | 1.52 | 3.05% | 194,969 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | -0.34% | 48,576 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -1.66% | 217,269 |
| Oct 27, 2025 | 1.44 | 1.57 | 1.44 | 1.51 | 1.51 | 5.24% | 215,533 |
| Oct 24, 2025 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | 7.92% | 245,267 |
| Oct 23, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 33,670 |
| Oct 22, 2025 | 1.30 | 1.33 | 1.26 | 1.33 | 1.33 | -0.75% | 126,711 |
| Oct 21, 2025 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | 3.09% | 55,890 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | -2.63% | 167,139 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.20 | 1.33 | 1.33 | -7.64% | 290,865 |
| Oct 16, 2025 | 1.39 | 1.44 | 1.33 | 1.44 | 1.44 | 3.60% | 115,478 |
| Oct 15, 2025 | 1.44 | 1.44 | 1.33 | 1.39 | 1.39 | -4.47% | 270,948 |
| Oct 14, 2025 | 1.59 | 1.60 | 1.42 | 1.46 | 1.46 | -6.43% | 219,722 |
| Oct 13, 2025 | 1.57 | 1.60 | 1.52 | 1.56 | 1.56 | - | 163,690 |
| Oct 10, 2025 | 1.58 | 1.60 | 1.46 | 1.56 | 1.56 | 2.30% | 177,241 |
| Oct 9, 2025 | 1.65 | 1.70 | 1.51 | 1.52 | 1.52 | -6.17% | 188,393 |
| Oct 8, 2025 | 1.52 | 1.65 | 1.49 | 1.62 | 1.62 | 5.54% | 615,745 |
| Oct 7, 2025 | 1.57 | 1.65 | 1.47 | 1.54 | 1.54 | -1.60% | 689,999 |
| Oct 6, 2025 | 1.25 | 1.60 | 1.25 | 1.56 | 1.56 | 22.35% | 1,203,121 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | 3.24% | 166,619 |
| Oct 2, 2025 | 1.25 | 1.31 | 1.20 | 1.24 | 1.24 | -0.80% | 285,419 |
| Oct 1, 2025 | 1.21 | 1.31 | 1.20 | 1.25 | 1.25 | 4.18% | 148,293 |
| Sep 30, 2025 | 1.13 | 1.29 | 1.13 | 1.20 | 1.20 | 6.22% | 343,180 |
| Sep 29, 2025 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 0.90% | 216,011 |