ChemoMetec A/S (FRA:CHY)
Germany · Delayed Price · Currency is EUR 78.95
+0.05 (0.06%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:CHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.06% | 4 |
| Oct 22, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.06% | - |
| Oct 21, 2026 | 76.30 | 78.85 | 76.30 | 78.85 | 78.85 | 3.14% | 4 |
| Oct 20, 2026 | 74.60 | 76.45 | 74.60 | 76.45 | 76.45 | 1.80% | - |
| Oct 19, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -2.21% | - |
| Oct 16, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.13% | - |
| Oct 15, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.79% | - |
| Oct 14, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -2.26% | - |
| Oct 13, 2026 | 77.40 | 77.40 | 77.30 | 77.30 | 77.30 | -0.90% | - |
| Oct 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.19% | - |
| Oct 9, 2026 | 74.15 | 77.85 | 74.15 | 77.85 | 77.85 | 3.52% | - |
| Oct 8, 2026 | 75.20 | 76.75 | 75.20 | 75.20 | 75.20 | -0.46% | 16 |
| Oct 7, 2026 | 76.55 | 77.55 | 75.55 | 75.55 | 75.55 | -3.20% | 5 |
| Oct 6, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 7.14% | - |
| Oct 5, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.27% | - |
| Oct 2, 2026 | 68.95 | 73.05 | 68.95 | 73.05 | 73.05 | 6.25% | - |
| Oct 1, 2026 | 69.40 | 69.40 | 68.75 | 68.75 | 68.75 | -0.58% | - |
| Sep 30, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.44% | - |
| Sep 29, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.43% | - |
| Sep 28, 2026 | 68.65 | 69.15 | 68.65 | 69.15 | 69.15 | 0.29% | - |
| Sep 25, 2026 | 70.15 | 70.15 | 68.95 | 68.95 | 68.95 | 1.03% | - |
| Sep 24, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -1.16% | - |
| Sep 23, 2026 | 68.50 | 69.05 | 68.50 | 69.05 | 69.05 | 0.88% | - |
| Sep 22, 2026 | 69.75 | 69.75 | 68.45 | 68.45 | 68.45 | 0.07% | - |
| Sep 21, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.87% | - |
| Sep 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.37% | - |
| Sep 17, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.22% | - |
| Sep 16, 2026 | 64.60 | 66.90 | 64.60 | 66.90 | 66.90 | 0.75% | 2 |
| Sep 15, 2026 | 64.30 | 66.40 | 64.30 | 66.40 | 66.40 | 3.43% | 200 |
| Sep 14, 2026 | 65.20 | 65.20 | 64.20 | 64.20 | 64.20 | -0.93% | 10 |
| Sep 11, 2026 | 66.55 | 66.55 | 64.80 | 64.80 | 64.80 | -4.42% | 10 |
| Sep 10, 2026 | 68.75 | 68.75 | 67.80 | 67.80 | 67.80 | -0.66% | 200 |
| Sep 9, 2026 | 68.50 | 68.50 | 68.25 | 68.25 | 68.25 | 0.59% | - |
| Sep 8, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.44% | - |
| Sep 7, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -1.60% | - |
| Sep 4, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 7.27% | - |
| Sep 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.32% | - |
| Sep 2, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -4.87% | - |
| Sep 1, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.57% | - |
| Aug 31, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.07% | - |
| Aug 28, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 2.14% | - |
| Aug 27, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.98% | - |
| 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% | - |