ChemoMetec A/S (FRA:CHY)
Germany · Delayed Price · Currency is EUR 66.00
+1.20 (1.85%)
At close: Aug 26, 2026
FRA:CHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.85% | - |
| Aug 25, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3.35% | - |
| Aug 24, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.48% | - |
| Aug 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.49% | - |
| Aug 20, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 1.99% | - |
| Aug 19, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 2.12% | - |
| Aug 18, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.16% | - |
| Aug 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.15% | - |
| Aug 14, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 1.37% | - |
| Aug 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.12% | - |
| Aug 12, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.21% | - |
| Aug 11, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 8.88% | 90 |
| Aug 10, 2026 | 56.95 | 56.95 | 56.90 | 56.90 | 56.90 | 3.83% | 90 |
| Aug 7, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.27% | - |
| Aug 6, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.17% | - |
| Aug 5, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | - |
| Aug 4, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -3.99% | - |
| Aug 3, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.35% | - |
| Jul 31, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 2.48% | - |
| Jul 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.53% | - |
| Jul 29, 2026 | 54.80 | 56.85 | 54.80 | 56.20 | 56.20 | 3.21% | 102 |
| Jul 28, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.09% | - |
| Jul 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.54% | - |
| Jul 24, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.56% | - |
| Jul 23, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -1.11% | - |
| Jul 22, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -2.35% | - |
| Jul 21, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.45% | - |
| Jul 20, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -1.08% | - |
| Jul 17, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.24% | - |
| Jul 16, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.08% | 150 |
| Jul 15, 2026 | 54.55 | 55.25 | 54.55 | 55.25 | 55.25 | 2.41% | 55 |
| Jul 14, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.19% | - |
| Jul 13, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.55% | - |
| Jul 10, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.88% | - |
| Jul 9, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.21% | - |
| Jul 8, 2026 | 53.30 | 53.80 | 53.30 | 53.80 | 53.80 | -0.55% | 10 |
| Jul 7, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.37% | - |
| Jul 6, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.56% | - |
| Jul 3, 2026 | 53.95 | 53.95 | 53.55 | 53.60 | 53.60 | -0.83% | - |
| Jul 2, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 12.37% | - |
| Jul 1, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.43% | - |
| Jun 30, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.09% | - |
| Jun 29, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.90% | - |
| Jun 26, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.66% | - |
| Jun 25, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.49% | - |
| Jun 24, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.91% | - |
| Jun 23, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -2.73% | - |
| Jun 22, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.08% | - |
| Jun 19, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.08% | - |
| Jun 18, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 2.38% | - |