Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.555
+0.035 (2.30%)
Oct 10, 2025, 4:54 PM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.58 | 1.60 | 1.46 | 1.56 | 1.56 | 2.63% | 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 | 5.19% | 615,745 |
| Oct 7, 2025 | 1.57 | 1.65 | 1.47 | 1.54 | 1.54 | -1.28% | 689,999 |
| Oct 6, 2025 | 1.25 | 1.60 | 1.25 | 1.56 | 1.56 | 22.83% | 1,203,121 |
| Oct 3, 2025 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 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 | 4.17% | 148,293 |
| Sep 30, 2025 | 1.13 | 1.29 | 1.13 | 1.20 | 1.20 | 6.19% | 343,180 |
| Sep 29, 2025 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 0.89% | 216,011 |
| Sep 26, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 99,951 |
| Sep 25, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 95,328 |
| Sep 24, 2025 | 1.14 | 1.15 | 1.07 | 1.14 | 1.14 | - | 133,495 |
| Sep 23, 2025 | 1.12 | 1.15 | 1.06 | 1.14 | 1.14 | 1.79% | 101,585 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | - | 37,578 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.06 | 1.12 | 1.12 | -1.75% | 70,317 |
| Sep 18, 2025 | 1.11 | 1.15 | 1.02 | 1.14 | 1.14 | 2.70% | 100,062 |
| Sep 17, 2025 | 1.07 | 1.11 | 1.03 | 1.11 | 1.11 | 5.71% | 154,314 |
| Sep 16, 2025 | 1.10 | 1.12 | 1.00 | 1.05 | 1.05 | -0.94% | 134,941 |
| Sep 15, 2025 | 1.18 | 1.18 | 0.95 | 1.06 | 1.06 | -1.85% | 428,924 |
| Sep 12, 2025 | 1.00 | 1.17 | 1.00 | 1.08 | 1.08 | 8.00% | 273,963 |
| Sep 11, 2025 | 1.13 | 1.15 | 0.95 | 1.00 | 1.00 | -11.50% | 583,940 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 138,642 |
| Sep 9, 2025 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 204,521 |
| Sep 8, 2025 | 1.28 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 151,936 |
| Sep 5, 2025 | 1.29 | 1.32 | 1.23 | 1.28 | 1.28 | -0.78% | 392,747 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -4.44% | 292,279 |
| Sep 3, 2025 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | 7.14% | 309,167 |
| Sep 2, 2025 | 1.29 | 1.34 | 1.24 | 1.26 | 1.26 | 0.80% | 236,976 |
| Sep 1, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -7.41% | 275,437 |
| Aug 29, 2025 | 1.24 | 1.38 | 1.24 | 1.35 | 1.35 | 8.87% | 578,118 |
| Aug 28, 2025 | 1.32 | 1.36 | 1.05 | 1.24 | 1.24 | -8.82% | 1,635,158 |
| Aug 27, 2025 | 1.66 | 1.68 | 1.26 | 1.36 | 1.36 | -15.00% | 1,888,609 |
| Aug 26, 2025 | 1.29 | 1.66 | 1.29 | 1.60 | 1.60 | 28.00% | 3,979,008 |
| Aug 25, 2025 | 0.90 | 1.50 | 0.89 | 1.25 | 1.25 | 44.01% | 2,430,500 |
| Aug 22, 2025 | 0.79 | 0.90 | 0.79 | 0.87 | 0.87 | 11.28% | 669,964 |
| Aug 21, 2025 | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | 9.86% | 489,484 |
| Aug 20, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 1.43% | 114,724 |
| Aug 19, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -0.85% | 82,497 |
| Aug 18, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | 2.32% | 93,861 |
| Aug 15, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.99% | 99,756 |
| Aug 14, 2025 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | -3.03% | 12,233 |
| Aug 13, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | -0.55% | 59,452 |
| Aug 12, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 5.49% | 96,290 |
| Aug 11, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -6.23% | 40,064 |
| Aug 8, 2025 | 0.71 | 0.75 | 0.70 | 0.74 | 0.74 | 8.53% | 130,663 |
| Aug 7, 2025 | 0.70 | 0.73 | 0.67 | 0.68 | 0.68 | -2.86% | 113,194 |
| Aug 6, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -3.58% | 86,004 |
| Aug 5, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | - | 37,619 |
| Aug 4, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 8.36% | 43,583 |