ChemoMetec A/S (FRA:CHY)
Germany · Delayed Price · Currency is EUR 105.00
+1.90 (1.84%)
At close: Nov 28, 2025
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 103.90 | 105.50 | 103.90 | 105.00 | 105.00 | 1.84% | 31 |
| Nov 27, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | - |
| Nov 26, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.39% | - |
| Nov 25, 2025 | 100.30 | 102.70 | 100.30 | 102.70 | 102.70 | 1.18% | 15 |
| Nov 24, 2025 | 100.80 | 101.50 | 100.80 | 101.50 | 101.50 | -0.10% | 1 |
| Nov 21, 2025 | 99.05 | 101.60 | 99.05 | 101.60 | 101.60 | 0.40% | 1 |
| Nov 20, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.40% | - |
| Nov 19, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -1.38% | - |
| Nov 18, 2025 | 98.70 | 101.20 | 98.70 | 101.20 | 101.20 | -0.59% | 1 |
| Nov 17, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | - |
| Nov 14, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.93% | - |
| Nov 13, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.48% | - |
| Nov 12, 2025 | 100.40 | 104.30 | 100.40 | 104.30 | 104.30 | 4.82% | 6 |
| Nov 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 6.42% | - |
| Nov 10, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.74% | - |
| Nov 7, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.58% | - |
| Nov 6, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -5.34% | - |
| Nov 5, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -3.66% | - |
| Nov 4, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -1.24% | - |
| Nov 3, 2025 | 105.40 | 106.60 | 105.20 | 105.20 | 105.20 | -0.09% | 410 |
| Oct 31, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.28% | - |
| Oct 30, 2025 | 103.50 | 105.60 | 103.50 | 105.60 | 105.60 | 0.86% | - |
| Oct 29, 2025 | 99.15 | 104.70 | 99.15 | 104.70 | 104.70 | 4.49% | 10 |
| Oct 28, 2025 | 95.90 | 100.20 | 95.90 | 100.20 | 100.20 | 4.48% | 6 |
| Oct 27, 2025 | 93.55 | 95.90 | 93.55 | 95.90 | 95.90 | 4.47% | 15 |
| Oct 24, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.44% | - |
| Oct 23, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.25% | - |
| Oct 22, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 0.16% | - |
| Oct 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.66% | - |
| Oct 20, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 5.39% | - |
| Oct 17, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.47% | - |
| Oct 16, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -2.11% | - |
| Oct 15, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.98% | - |
| Oct 14, 2025 | 87.50 | 87.50 | 86.85 | 86.85 | 86.85 | -3.18% | 50 |
| Oct 13, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -0.94% | - |
| Oct 10, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -1.90% | - |
| Oct 9, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 91.36 | 0.05% | - |
| Oct 8, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 91.31 | -1.97% | - |
| Oct 7, 2025 | 90.45 | 94.10 | 90.45 | 94.10 | 93.14 | 4.50% | 58 |
| Oct 6, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 89.14 | 3.27% | - |
| Oct 3, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.31 | 0.11% | - |
| Oct 2, 2025 | 86.80 | 88.30 | 86.80 | 87.10 | 86.22 | 4.88% | 1 |
| Oct 1, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 82.21 | -0.60% | - |
| Sep 30, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 82.70 | 0.54% | - |
| Sep 29, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 82.26 | 0.24% | - |
| Sep 26, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.06 | -3.04% | - |
| Sep 25, 2025 | 84.75 | 85.50 | 84.75 | 85.50 | 84.63 | 0.18% | 4 |
| Sep 24, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 84.48 | -1.56% | - |
| Sep 23, 2025 | 87.25 | 87.25 | 86.70 | 86.70 | 85.82 | - | 1 |
| Sep 22, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.82 | 0.06% | - |