Demant A/S (ETR:WDH1)
Germany · Delayed Price · Currency is EUR 23.66
-0.38 (-1.58%)
At close: Feb 13, 2026
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.58% | - |
| Feb 12, 2026 | 24.02 | 24.04 | 24.02 | 24.04 | 24.04 | -0.08% | 536 |
| Feb 11, 2026 | 24.42 | 24.42 | 24.06 | 24.06 | 24.06 | -2.83% | 1,166 |
| Feb 10, 2026 | 24.86 | 24.86 | 24.54 | 24.76 | 24.76 | 0.65% | 745 |
| Feb 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.07% | 15 |
| Feb 6, 2026 | 24.98 | 25.12 | 24.98 | 25.12 | 25.12 | -2.86% | 80 |
| Feb 5, 2026 | 26.10 | 26.18 | 25.86 | 25.86 | 25.86 | -0.39% | 144 |
| Feb 4, 2026 | 25.84 | 26.08 | 25.84 | 25.96 | 25.96 | -12.83% | 306 |
| Feb 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.81% | - |
| Jan 30, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.41% | - |
| Jan 29, 2026 | 29.46 | 29.46 | 29.28 | 29.42 | 29.42 | -5.71% | 1,242 |
| Jan 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.36% | 52 |
| Jan 23, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.59% | - |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.73% | - |
| Jan 20, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -3.65% | - |
| Jan 16, 2026 | 31.06 | 31.22 | 31.04 | 31.22 | 31.22 | 0.97% | 822 |
| Jan 15, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.02% | 140 |
| Jan 14, 2026 | 31.14 | 31.24 | 30.88 | 31.24 | 31.24 | 0.26% | 840 |
| Jan 13, 2026 | 30.74 | 31.50 | 30.74 | 31.16 | 31.16 | 3.11% | 882 |
| Jan 12, 2026 | 30.18 | 30.22 | 30.18 | 30.22 | 30.22 | 0.60% | 1,108 |
| Jan 9, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.90% | - |
| Jan 8, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.27% | - |
| Jan 7, 2026 | 29.84 | 29.84 | 29.56 | 29.56 | 29.56 | -1.27% | 268 |
| Jan 6, 2026 | 29.56 | 30.02 | 29.56 | 29.94 | 29.94 | 3.38% | 272 |
| Jan 5, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.19% | - |
| Jan 2, 2026 | 28.68 | 28.68 | 28.62 | 28.62 | 28.62 | -0.42% | 30 |
| Dec 30, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.07% | - |
| Dec 29, 2025 | 28.98 | 28.98 | 28.76 | 28.76 | 28.76 | 0.42% | 100 |
| Dec 23, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.77% | - |
| Dec 22, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.57% | - |
| Dec 19, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.84% | 100 |
| Dec 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.92% | - |
| Dec 17, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.26% | - |
| Dec 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.56% | - |
| Dec 15, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.34% | - |
| Dec 12, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.27% | - |
| Dec 11, 2025 | 28.92 | 29.20 | 28.92 | 29.20 | 29.20 | 1.96% | 149 |
| Dec 10, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.70% | - |
| Dec 9, 2025 | 28.20 | 28.44 | 28.20 | 28.44 | 28.44 | 0.14% | 130 |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.80% | - |
| Dec 5, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 1.40% | - |
| Dec 4, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.64% | - |
| Dec 3, 2025 | 28.56 | 28.56 | 28.34 | 28.34 | 28.34 | -2.01% | 829 |
| Dec 2, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.36% | - |
| Dec 1, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.14% | - |
| Nov 28, 2025 | 29.28 | 29.36 | 29.28 | 29.36 | 29.36 | 0.27% | 400 |
| Nov 27, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.07% | - |
| Nov 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Nov 25, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.96% | - |
| Nov 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.76% | - |