Demant A/S (FRA:WDH1)
Germany · Delayed Price · Currency is EUR 29.60
+0.40 (1.37%)
At close: Nov 28, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 29.70 | 29.70 | 29.58 | 29.58 | 29.58 | -3.14% | 300 |
| Nov 13, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.07% | - |
| Nov 12, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 2.96% | - |
| Nov 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.47% | - |
| Nov 10, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.54% | - |
| Nov 7, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.72% | - |
| Nov 6, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 4.86% | - |
| Nov 5, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.56% | - |
| Nov 4, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.56% | - |
| Nov 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.83% | - |
| Oct 31, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -3.33% | - |
| Oct 30, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.79% | - |
| Oct 29, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.05% | - |
| Oct 28, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.52% | - |
| Oct 27, 2025 | 31.44 | 31.44 | 30.72 | 30.74 | 30.74 | -2.35% | 3,200 |
| Oct 24, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.88% | - |
| Oct 23, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.12% | - |
| Oct 22, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.12% | - |
| Oct 21, 2025 | 31.94 | 32.16 | 31.94 | 32.16 | 32.16 | 1.20% | 3,000 |
| Oct 20, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 1.99% | - |
| Oct 17, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2.03% | - |
| Oct 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.13% | - |
| Oct 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.07% | - |
| Oct 14, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.52% | - |
| Oct 13, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.49% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.90% | - |
| Oct 9, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.17% | - |
| Oct 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.26% | - |
| Oct 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.84% | - |
| Oct 6, 2025 | 30.52 | 31.06 | 30.52 | 31.06 | 31.06 | 1.11% | 15 |
| Oct 3, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.32% | - |
| Oct 2, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.07% | - |
| Oct 1, 2025 | 29.48 | 30.30 | 29.48 | 30.30 | 30.30 | 2.50% | 45 |
| Sep 30, 2025 | 29.92 | 29.92 | 29.56 | 29.56 | 29.56 | -2.38% | 120 |
| Sep 29, 2025 | 30.22 | 30.28 | 30.22 | 30.28 | 30.28 | - | 164 |
| Sep 26, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -4.12% | - |
| Sep 25, 2025 | 31.76 | 31.76 | 31.58 | 31.58 | 31.58 | -0.19% | 170 |
| Sep 24, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.25% | - |
| Sep 23, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.88% | - |
| Sep 22, 2025 | 31.72 | 32.00 | 31.72 | 32.00 | 32.00 | 0.25% | 157 |