Demant A/S (FRA:WDH1)
Germany · Delayed Price · Currency is EUR 30.24
-0.90 (-2.89%)
Last updated: Jan 28, 2026, 8:36 AM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.32 | 29.88 | 29.32 | 29.88 | 29.88 | 1.01% | 671 |
| Jan 29, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -2.18% | - |
| Jan 28, 2026 | 30.00 | 30.24 | 30.00 | 30.24 | 30.24 | -2.89% | 16 |
| Jan 27, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.43% | - |
| Jan 26, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.35% | - |
| Jan 23, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.24% | - |
| Jan 22, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 2.54% | - |
| Jan 21, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.28% | - |
| Jan 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.37% | - |
| Jan 19, 2026 | 30.68 | 30.68 | 30.10 | 30.32 | 30.32 | -1.62% | 35 |
| Jan 16, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.34% | - |
| Jan 15, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.48% | - |
| Jan 14, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.91% | - |
| Jan 13, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.14% | - |
| Jan 12, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.22% | - |
| Jan 9, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.75% | - |
| Jan 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.14% | - |
| Jan 7, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 3.74% | - |
| Jan 6, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.49% | - |
| Jan 5, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.14% | - |
| Jan 2, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.35% | - |
| Dec 30, 2025 | 28.62 | 28.62 | 28.58 | 28.58 | 28.58 | - | 100 |
| Dec 29, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.78% | - |
| Dec 23, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.91% | - |
| Dec 22, 2025 | 28.08 | 28.62 | 28.08 | 28.62 | 28.62 | 1.20% | 50 |
| Dec 19, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.35% | - |
| Dec 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.47% | - |
| Dec 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.13% | - |
| Dec 16, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.67% | - |
| Dec 15, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.71% | - |
| Dec 12, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 2.96% | - |
| Dec 11, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.57% | - |
| Dec 10, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.42% | - |
| Dec 9, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.11% | - |
| Dec 8, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.91% | - |
| Dec 5, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.14% | - |
| Dec 4, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.86% | - |
| Dec 3, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.36% | - |
| Dec 2, 2025 | 29.18 | 29.58 | 29.08 | 29.42 | 29.42 | -0.27% | 6,340 |
| Dec 1, 2025 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | -0.34% | 70 |
| Nov 28, 2025 | 29.26 | 29.60 | 29.26 | 29.60 | 29.60 | 1.37% | 27 |
| Nov 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.88% | - |
| Nov 26, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.10% | - |
| Nov 25, 2025 | 28.96 | 29.14 | 28.96 | 29.14 | 29.14 | 0.62% | 110 |
| Nov 24, 2025 | 28.96 | 28.96 | 28.94 | 28.96 | 28.96 | 4.02% | 235 |
| Nov 21, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -2.52% | - |
| Nov 20, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | 28.56 | 1.78% | - |
| Nov 19, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.92% | - |
| Nov 18, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.01% | - |
| Nov 17, 2025 | 29.02 | 29.02 | 28.90 | 28.90 | 28.90 | -2.30% | 174 |