ChemoMetec A/S (FRA:CHY)
Germany · Delayed Price · Currency is EUR 52.85
-1.45 (-2.67%)
Last updated: Feb 20, 2026, 8:04 AM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -2.67% | - |
| Feb 19, 2026 | 54.25 | 54.30 | 54.25 | 54.30 | 54.30 | 1.21% | 10 |
| Feb 18, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -1.92% | - |
| Feb 17, 2026 | 53.15 | 54.70 | 53.15 | 54.70 | 54.70 | 1.86% | 90 |
| Feb 16, 2026 | 53.45 | 53.70 | 53.45 | 53.70 | 53.70 | - | 40 |
| Feb 13, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.83% | - |
| Feb 12, 2026 | 52.75 | 54.15 | 52.75 | 54.15 | 54.15 | -2.08% | 26 |
| Feb 11, 2026 | 54.70 | 55.30 | 54.70 | 55.30 | 55.30 | 2.41% | 10 |
| Feb 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 9, 2026 | 58.60 | 58.60 | 54.50 | 54.50 | 54.50 | -6.44% | 21 |
| Feb 6, 2026 | 61.45 | 61.45 | 58.25 | 58.25 | 58.25 | -4.82% | 2 |
| Feb 5, 2026 | 77.65 | 77.65 | 61.20 | 61.20 | 61.20 | -24.82% | 12 |
| Feb 4, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.43% | - |
| Feb 3, 2026 | 81.25 | 81.25 | 80.25 | 80.25 | 80.25 | 0.25% | 7 |
| Feb 2, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -1.90% | - |
| Jan 30, 2026 | 81.40 | 81.60 | 81.40 | 81.60 | 81.60 | -1.21% | 20 |
| Jan 29, 2026 | 85.55 | 85.55 | 82.60 | 82.60 | 82.60 | -2.71% | 8 |
| Jan 28, 2026 | 88.50 | 88.50 | 84.90 | 84.90 | 84.90 | -4.55% | 100 |
| Jan 27, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | -2.04% | - |
| Jan 26, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -2.73% | - |
| Jan 23, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 1.41% | - |
| Jan 22, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -0.05% | - |
| Jan 21, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 1.43% | - |
| Jan 20, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -1.94% | - |
| Jan 19, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.32% | - |
| Jan 16, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -1.69% | - |
| Jan 15, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -2.88% | - |
| Jan 14, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 1.57% | 1 |
| Jan 13, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 1.32% | - |
| Jan 12, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.89% | - |
| Jan 9, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.42% | - |
| Jan 8, 2026 | 91.15 | 95.00 | 91.15 | 95.00 | 95.00 | 1.60% | 150 |
| Jan 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.80% | - |
| Jan 6, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 0.11% | - |
| Jan 5, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -0.16% | - |
| Jan 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.44% | - |
| Dec 30, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 0.72% | - |
| Dec 29, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 1.11% | - |
| Dec 23, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -0.88% | - |
| Dec 22, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | 2.72% | - |
| Dec 19, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 2.03% | - |
| Dec 18, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -3.14% | - |
| Dec 17, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.98% | - |
| Dec 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.99% | - |
| Dec 15, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -2.80% | - |
| Dec 12, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.78% | - |
| Dec 11, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -1.03% | - |
| Dec 10, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -1.02% | - |
| Dec 9, 2025 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | -0.66% | - |
| Dec 8, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -1.25% | - |