ChemoMetec A/S (FRA:CHY)
Germany · Delayed Price · Currency is EUR 69.00
+2.25 (3.37%)
At close: Sep 18, 2026
FRA:CHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |