Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 0.9000
+0.0020 (0.22%)
Sep 11, 2026, 12:17 PM CET
Stenocare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.96 | 0.98 | 0.88 | 0.90 | 0.90 | -6.85% | 77,556 |
| Sep 9, 2026 | 0.88 | 0.97 | 0.88 | 0.96 | 0.96 | 5.24% | 159,864 |
| Sep 8, 2026 | 0.84 | 0.96 | 0.84 | 0.92 | 0.92 | -6.91% | 83,659 |
| Sep 7, 2026 | 0.90 | 1.06 | 0.75 | 0.98 | 0.98 | 8.13% | 323,688 |
| Sep 4, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 21,759 |
| Sep 3, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -4.05% | 93,437 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.88 | 0.94 | 0.94 | -1.05% | 14,267 |
| Sep 1, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 2.82% | 66,724 |
| Aug 31, 2026 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | 2.22% | 26,184 |
| Aug 28, 2026 | 0.94 | 0.96 | 0.90 | 0.90 | 0.90 | -4.04% | 61,097 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.42% | 90,292 |
| Aug 26, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.84% | 77,800 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.86% | 63,806 |
| Aug 24, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -1.01% | 50,922 |
| Aug 21, 2026 | 1.00 | 1.05 | 0.95 | 0.99 | 0.99 | 4.21% | 140,845 |
| Aug 20, 2026 | 1.05 | 1.13 | 0.89 | 0.95 | 0.95 | -6.86% | 293,923 |
| Aug 19, 2026 | 0.94 | 1.05 | 0.94 | 1.02 | 1.02 | 8.05% | 302,633 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.86 | 0.94 | 0.94 | 0.85% | 67,931 |
| 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 |