Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.245
+0.443 (55.24%)
Mar 26, 2026, 1:42 PM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6.98% | 2,000 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.80 | 0.80 | 0.80 | -7.39% | 165,396 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.82 | 0.87 | 0.87 | -4.63% | 146,497 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.83 | 0.91 | 0.91 | -4.02% | 126,065 |
| Mar 20, 2026 | 0.93 | 0.99 | 0.84 | 0.95 | 0.95 | 3.96% | 106,744 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.82 | 0.91 | 0.91 | -0.66% | 226,374 |
| Mar 18, 2026 | 1.02 | 1.04 | 0.83 | 0.92 | 0.92 | -8.40% | 848,833 |
| Mar 17, 2026 | 1.09 | 1.10 | 0.95 | 1.00 | 1.00 | -4.31% | 305,562 |
| Mar 16, 2026 | 1.08 | 1.20 | 1.05 | 1.05 | 1.05 | -2.79% | 294,874 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.07 | 1.08 | 1.08 | -7.73% | 324,764 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.13 | 1.17 | 1.17 | -6.05% | 137,308 |
| Mar 11, 2026 | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | -0.80% | 147,097 |
| Mar 10, 2026 | 1.27 | 1.35 | 1.25 | 1.25 | 1.25 | -1.57% | 225,697 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 26,021 |
| Mar 6, 2026 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -4.09% | 57,765 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.23 | 1.35 | 1.35 | 8.03% | 52,474 |
| Mar 4, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 0.40% | 44,537 |
| Mar 3, 2026 | 1.28 | 1.33 | 1.19 | 1.24 | 1.24 | -0.80% | 95,980 |
| Mar 2, 2026 | 1.30 | 1.32 | 1.17 | 1.25 | 1.25 | -7.41% | 312,794 |
| Feb 27, 2026 | 1.42 | 1.44 | 1.31 | 1.35 | 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 |