Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 0.9400
+0.0040 (0.43%)
Aug 18, 2026, 9:07 AM CET
Stenocare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.93 | 0.97 | 0.91 | 0.94 | 0.94 | 0.65% | 94,186 |
| Aug 14, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 106,763 |
| Aug 13, 2026 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | -0.21% | 102,343 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.72% | 64,165 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.92 | 0.97 | 0.97 | 2.98% | 108,751 |
| Aug 10, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | 0.86% | 38,688 |
| Aug 7, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -1.69% | 216,979 |
| Aug 6, 2026 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 0.85% | 52,000 |
| Aug 5, 2026 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -3.69% | 63,682 |
| Aug 4, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.41% | 23,158 |
| Aug 3, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -0.60% | 52,251 |
| Jul 31, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 16,418 |
| Jul 30, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.47% | 6,450 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.61% | 45,142 |
| 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 |