ChemoMetec A/S (FRA:CHY)
Germany · Delayed Price · Currency is EUR 39.32
+2.50 (6.79%)
At close: Mar 27, 2026
FRA:CHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 6.79% | - |
| Mar 26, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -2.90% | - |
| Mar 25, 2026 | 33.74 | 37.92 | 33.74 | 37.92 | 37.92 | -27.08% | 61 |
| Mar 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | - |
| Mar 23, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.86% | - |
| Mar 20, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.67% | - |
| Mar 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -4.71% | - |
| Mar 18, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 4.74% | - |
| Mar 17, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.31% | - |
| Mar 16, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.66% | 40 |
| Mar 13, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.49% | - |
| Mar 12, 2026 | 52.85 | 53.85 | 52.85 | 53.85 | 53.85 | -2.89% | 2 |
| Mar 11, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.54% | - |
| Mar 10, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.01% | - |
| Mar 9, 2026 | 53.50 | 54.60 | 53.50 | 54.60 | 54.60 | -2.85% | 40 |
| Mar 6, 2026 | 55.65 | 56.20 | 55.65 | 56.20 | 56.20 | 0.27% | 10 |
| Mar 5, 2026 | 56.50 | 56.50 | 56.05 | 56.05 | 56.05 | 4.38% | 10 |
| Mar 4, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.28% | - |
| Mar 3, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -1.64% | - |
| Mar 2, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.54% | - |
| Feb 27, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -1.26% | - |
| Feb 26, 2026 | 51.45 | 55.75 | 51.45 | 55.75 | 55.75 | 8.36% | 190 |
| Feb 25, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.44% | - |
| Feb 24, 2026 | 51.60 | 52.20 | 51.60 | 52.20 | 52.20 | -1.42% | 50 |
| Feb 23, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.19% | - |
| 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% | - |