Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.000
+0.010 (1.01%)
Jul 8, 2026, 4:43 PM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | - | 1.01% | 8,006 |
| 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 |
| May 13, 2026 | 1.12 | 1.20 | 1.11 | 1.20 | 1.20 | 7.17% | 148,601 |
| May 12, 2026 | 1.14 | 1.19 | 1.12 | 1.12 | 1.12 | -0.89% | 69,034 |
| May 11, 2026 | 1.30 | 1.30 | 1.09 | 1.13 | 1.13 | -7.41% | 252,228 |
| May 8, 2026 | 1.28 | 1.36 | 1.16 | 1.22 | 1.22 | -5.45% | 325,127 |
| May 7, 2026 | 1.49 | 1.50 | 1.23 | 1.29 | 1.29 | -13.18% | 454,930 |
| May 6, 2026 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 7.25% | 364,808 |
| May 5, 2026 | 1.25 | 1.40 | 1.24 | 1.38 | 1.38 | 18.97% | 430,417 |
| May 4, 2026 | 1.18 | 1.40 | 1.16 | 1.16 | 1.16 | 1.75% | 416,387 |
| May 1, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 1.79% | 57,381 |
| Apr 30, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | 6.16% | 174,507 |
| Apr 29, 2026 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | -2.76% | 46,572 |
| Apr 28, 2026 | 1.07 | 1.12 | 1.03 | 1.09 | 1.09 | 1.88% | 105,196 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -0.93% | 186,626 |
| Apr 24, 2026 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | 5.39% | 42,161 |