TCM Group A/S (CPH:TCM)
Denmark · Delayed Price · Currency is DKK 74.00
+0.40 (0.54%)
Aug 7, 2025, 4:59 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 73.80 | 74.00 | 73.60 | 74.00 | 74.00 | 0.54% | 1,168 |
| Aug 6, 2025 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -1.60% | 1,135 |
| Aug 5, 2025 | 73.80 | 74.80 | 73.60 | 74.80 | 74.80 | 1.36% | 1,403 |
| Aug 4, 2025 | 74.20 | 74.20 | 73.00 | 73.80 | 73.80 | -1.34% | 1,795 |
| Aug 1, 2025 | 75.20 | 75.20 | 74.40 | 74.80 | 74.80 | -0.53% | 2,284 |
| Jul 31, 2025 | 75.00 | 75.20 | 75.00 | 75.20 | 75.20 | 0.27% | 735 |
| Jul 30, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | -1.06% | 2,982 |
| Jul 29, 2025 | 75.60 | 75.80 | 74.80 | 75.80 | 75.80 | - | 5,255 |
| Jul 28, 2025 | 74.20 | 76.00 | 74.20 | 75.80 | 75.80 | 1.07% | 1,795 |
| Jul 25, 2025 | 75.80 | 75.80 | 74.20 | 75.00 | 75.00 | - | 2,942 |
| Jul 24, 2025 | 74.80 | 75.40 | 74.80 | 75.00 | 75.00 | 0.54% | 454 |
| Jul 23, 2025 | 74.80 | 75.40 | 74.60 | 74.60 | 74.60 | - | 1,266 |
| Jul 22, 2025 | 74.80 | 74.80 | 74.60 | 74.60 | 74.60 | -0.27% | 564 |
| Jul 21, 2025 | 74.60 | 76.00 | 74.20 | 74.80 | 74.80 | -1.06% | 1,631 |
| Jul 18, 2025 | 75.20 | 76.80 | 74.60 | 75.60 | 75.60 | 1.89% | 3,684 |
| Jul 17, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -0.27% | 1,243 |
| Jul 16, 2025 | 74.40 | 75.20 | 74.20 | 74.40 | 74.40 | - | 5,049 |
| Jul 15, 2025 | 75.00 | 75.00 | 74.40 | 74.40 | 74.40 | 0.27% | 939 |
| Jul 14, 2025 | 74.20 | 74.60 | 74.20 | 74.20 | 74.20 | -0.27% | 1,044 |
| Jul 11, 2025 | 75.80 | 75.80 | 74.40 | 74.40 | 74.40 | -1.85% | 2,007 |
| Jul 10, 2025 | 74.40 | 75.80 | 74.40 | 75.80 | 75.80 | 1.61% | 2,291 |
| Jul 9, 2025 | 74.20 | 74.60 | 74.20 | 74.60 | 74.60 | 0.81% | 844 |
| Jul 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.80% | 1,108 |
| Jul 7, 2025 | 73.20 | 74.60 | 73.20 | 74.60 | 74.60 | 0.27% | 140 |
| Jul 4, 2025 | 75.00 | 75.00 | 74.00 | 74.40 | 74.40 | -0.80% | 1,349 |
| Jul 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.79% | 1,030 |
| Jul 2, 2025 | 76.40 | 76.40 | 75.00 | 75.60 | 75.60 | 0.80% | 20,580 |
| Jul 1, 2025 | 73.80 | 75.20 | 73.00 | 75.00 | 75.00 | -1.06% | 6,809 |
| Jun 30, 2025 | 76.60 | 76.60 | 73.60 | 75.80 | 75.80 | - | 2,928 |
| Jun 27, 2025 | 76.80 | 76.80 | 73.60 | 75.80 | 75.80 | 0.80% | 3,879 |
| Jun 26, 2025 | 74.60 | 76.20 | 73.20 | 75.20 | 75.20 | 2.17% | 4,079 |
| Jun 25, 2025 | 74.80 | 74.80 | 73.00 | 73.60 | 73.60 | -1.60% | 622 |
| Jun 24, 2025 | 74.20 | 74.80 | 74.20 | 74.80 | 74.80 | 1.08% | 50 |
| Jun 23, 2025 | 74.20 | 74.20 | 74.00 | 74.00 | 74.00 | -0.54% | 3,636 |
| Jun 20, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | 170 |
| Jun 19, 2025 | 77.00 | 77.00 | 74.40 | 74.40 | 74.40 | - | 2,470 |
| Jun 18, 2025 | 76.60 | 76.60 | 74.40 | 74.40 | 74.40 | -0.27% | 447 |
| Jun 17, 2025 | 77.00 | 77.00 | 74.40 | 74.60 | 74.60 | -1.06% | 850 |
| Jun 16, 2025 | 76.00 | 76.00 | 75.40 | 75.40 | 75.40 | -0.53% | 661 |
| Jun 13, 2025 | 74.60 | 75.80 | 74.60 | 75.80 | 75.80 | -0.26% | 959 |
| Jun 12, 2025 | 75.20 | 76.20 | 74.60 | 76.00 | 76.00 | 1.33% | 4,842 |
| Jun 11, 2025 | 74.60 | 77.40 | 74.20 | 75.00 | 75.00 | 0.27% | 4,533 |
| Jun 10, 2025 | 76.20 | 77.00 | 74.20 | 74.80 | 74.80 | -1.84% | 2,157 |
| Jun 6, 2025 | 75.80 | 77.20 | 75.00 | 76.20 | 76.20 | -1.04% | 4,113 |
| Jun 4, 2025 | 77.00 | 77.00 | 75.60 | 77.00 | 77.00 | 0.26% | 1,314 |
| Jun 3, 2025 | 77.80 | 79.20 | 76.20 | 76.80 | 76.80 | 0.79% | 353 |
| Jun 2, 2025 | 78.80 | 78.80 | 75.00 | 76.20 | 76.20 | -3.05% | 848 |
| May 28, 2025 | 76.20 | 78.60 | 76.00 | 78.60 | 78.60 | 2.61% | 2,325 |
| May 27, 2025 | 78.40 | 78.60 | 75.60 | 76.60 | 76.60 | -1.29% | 8,330 |
| May 26, 2025 | 79.00 | 79.40 | 75.20 | 77.60 | 77.60 | -1.02% | 4,147 |