Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.350
-0.070 (-4.93%)
Feb 27, 2026, 4:47 PM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.42 | 1.44 | 1.31 | 1.35 | - | -4.93% | 167,246 |
| Feb 26, 2026 | 1.41 | 1.45 | 1.28 | 1.42 | 1.42 | 3.27% | 200,524 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.79% | 235,641 |
| Feb 24, 2026 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -2.10% | 75,860 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -1.38% | 184,837 |
| Feb 20, 2026 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | - | 27,298 |
| Feb 19, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.75% | 17,797 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.39% | 85,264 |
| Feb 17, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 1.72% | 64,732 |
| Feb 16, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 17,896 |
| Feb 13, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -3.65% | 94,718 |
| Feb 12, 2026 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | -2.27% | 132,768 |
| Feb 11, 2026 | 1.47 | 1.59 | 1.47 | 1.54 | 1.54 | 6.94% | 329,710 |
| Feb 10, 2026 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | 0.35% | 17,550 |
| Feb 9, 2026 | 1.40 | 1.49 | 1.38 | 1.44 | 1.44 | 4.36% | 128,657 |
| Feb 6, 2026 | 1.32 | 1.48 | 1.32 | 1.38 | 1.38 | 3.77% | 192,951 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -8.30% | 53,462 |
| 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 |