Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 0.9760
+0.0060 (0.62%)
Jul 28, 2026, 4:04 PM CET
Stenocare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 0.62% | 9,652 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.82% | 34,491 |
| Jul 24, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -2.66% | 35,622 |
| Jul 23, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 0.50% | 21,156 |
| Jul 22, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.98% | 10,627 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 45,760 |
| Jul 20, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 0.99% | 30,081 |
| Jul 17, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 68,923 |
| Jul 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -1.21% | 22,872 |
| Jul 15, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.80% | 45,721 |
| Jul 14, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 0.40% | 29,137 |
| Jul 13, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | -0.40% | 38,179 |
| Jul 10, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 83,077 |
| Jul 9, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 95,459 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 10,214 |
| Jul 7, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 30,532 |
| Jul 6, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 99,765 |
| Jul 3, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.49% | 27,234 |
| Jul 2, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | 71,221 |
| Jul 1, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 1.99% | 63,448 |
| Jun 30, 2026 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -0.99% | 30,118 |
| Jun 29, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | 1.50% | 15,070 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.31% | 97,874 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 61,221 |
| Jun 24, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.95% | 24,098 |
| Jun 23, 2026 | 1.02 | 1.03 | 0.97 | 1.03 | 1.03 | -3.76% | 104,002 |
| Jun 22, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | -2.74% | 64,440 |
| Jun 19, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.78% | 45,422 |
| Jun 18, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 4.71% | 61,211 |
| Jun 17, 2026 | 1.01 | 1.09 | 0.96 | 1.00 | 1.00 | -4.95% | 147,122 |
| Jun 16, 2026 | 1.07 | 1.11 | 1.01 | 1.05 | 1.05 | -5.83% | 142,023 |
| Jun 15, 2026 | 1.09 | 1.12 | 1.04 | 1.12 | 1.12 | 2.29% | 46,901 |
| Jun 12, 2026 | 1.04 | 1.13 | 1.04 | 1.09 | 1.09 | -0.91% | 33,013 |
| Jun 11, 2026 | 1.09 | 1.10 | 1.02 | 1.10 | 1.10 | -3.08% | 50,704 |
| Jun 10, 2026 | 1.09 | 1.19 | 1.09 | 1.14 | 1.14 | 4.13% | 98,373 |
| Jun 9, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 65,558 |
| Jun 8, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 37,344 |
| Jun 4, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | -0.47% | 71,138 |
| Jun 3, 2026 | 1.09 | 1.13 | 1.01 | 1.07 | 1.07 | -2.29% | 95,655 |
| Jun 2, 2026 | 1.04 | 1.18 | 1.04 | 1.09 | 1.09 | 4.81% | 97,365 |
| Jun 1, 2026 | 1.11 | 1.11 | 1.00 | 1.04 | 1.04 | -6.73% | 163,814 |
| May 29, 2026 | 1.13 | 1.16 | 1.08 | 1.12 | 1.12 | -1.76% | 152,211 |
| May 28, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 6.07% | 80,155 |
| May 27, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -6.14% | 99,326 |
| May 26, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.44% | 70,231 |
| May 22, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -1.72% | 22,374 |
| May 21, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 3.10% | 103,667 |
| May 20, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 63,966 |
| May 19, 2026 | 1.20 | 1.21 | 1.10 | 1.15 | 1.15 | -3.77% | 81,446 |
| May 18, 2026 | 1.19 | 1.28 | 1.16 | 1.20 | 1.20 | - | 57,580 |