Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.795
+0.100 (5.90%)
Nov 6, 2025, 4:54 PM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.71 | 1.95 | 1.70 | 1.81 | 1.81 | 6.18% | 485,226 |
| Nov 5, 2025 | 1.60 | 1.70 | 1.54 | 1.70 | 1.70 | 8.28% | 440,322 |
| Nov 4, 2025 | 1.54 | 1.62 | 1.53 | 1.57 | 1.57 | -0.63% | 117,001 |
| Nov 3, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.95% | 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 | 2.70% | 194,969 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | - | 48,576 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -1.99% | 217,269 |
| Oct 27, 2025 | 1.44 | 1.57 | 1.44 | 1.51 | 1.51 | 5.59% | 215,533 |
| Oct 24, 2025 | 1.33 | 1.45 | 1.33 | 1.43 | 1.43 | 7.52% | 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 | 3.08% | 55,890 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.23 | 1.30 | 1.30 | -2.26% | 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 | -4.79% | 270,948 |
| Oct 14, 2025 | 1.59 | 1.60 | 1.42 | 1.46 | 1.46 | -6.41% | 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 | 2.63% | 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 |