ChemoMetec A/S (LON:0DZ0)
London · Delayed Price · Currency is GBP · Price in DKK 417.14
-15.73 (-3.63%)
At close: Feb 9, 2026
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 434.50 | 426.40 | 409.40 | 417.15 | 417.14 | -3.63% | 41,020 |
| Feb 6, 2026 | 463.70 | 467.20 | 432.00 | 432.88 | 432.88 | -6.47% | 21,485 |
| Feb 5, 2026 | 538.75 | 533.50 | 455.80 | 462.80 | 462.80 | -20.65% | 4,106 |
| Feb 4, 2026 | 602.00 | 587.00 | 575.75 | 583.21 | 583.20 | -3.92% | 1,824 |
| Feb 3, 2026 | 610.00 | 616.00 | 594.00 | 607.01 | 607.01 | 0.42% | 1,768 |
| Feb 2, 2026 | 608.25 | 605.00 | 603.84 | 604.50 | 604.50 | -1.27% | 1,915 |
| Jan 30, 2026 | 609.25 | 614.00 | 609.50 | 612.26 | 612.26 | -0.18% | 1,966 |
| Jan 29, 2026 | 645.25 | 645.50 | 608.00 | 613.39 | 613.39 | -4.08% | 2,160 |
| Jan 28, 2026 | 661.50 | 645.00 | 638.00 | 639.50 | 639.50 | -2.69% | 567 |
| Jan 27, 2026 | 670.00 | 668.00 | 655.50 | 657.16 | 657.16 | -1.98% | 799 |
| Jan 26, 2026 | 688.75 | 686.75 | 659.00 | 670.44 | 670.44 | -2.03% | 1,933 |
| Jan 23, 2026 | 705.25 | 695.75 | 684.00 | 684.33 | 684.33 | -2.52% | 18,185 |
| Jan 22, 2026 | 701.50 | 702.00 | 695.50 | 702.00 | 702.00 | 2.80% | 124 |
| Jan 21, 2026 | 696.25 | 687.00 | 669.50 | 682.90 | 682.90 | -1.02% | 2,678 |
| Jan 20, 2026 | 681.50 | 694.50 | 677.00 | 689.93 | 689.93 | 0.47% | 1,022 |
| Jan 19, 2026 | 693.50 | 688.00 | 672.00 | 686.68 | 686.68 | -2.86% | 148 |
| Jan 16, 2026 | 702.00 | 719.00 | 706.93 | 706.93 | 706.93 | 1.13% | 264 |
| Jan 15, 2026 | 712.00 | 704.50 | 699.00 | 699.00 | 699.00 | -2.11% | 5,478 |
| Jan 14, 2026 | 720.00 | 725.25 | 705.50 | 714.06 | 714.06 | -1.39% | 647 |
| Jan 13, 2026 | 724.50 | 726.50 | 718.25 | 724.10 | 724.10 | 0.64% | 168 |
| Jan 12, 2026 | 710.00 | 719.50 | 699.50 | 719.50 | 719.50 | 0.56% | 899 |
| Jan 9, 2026 | 716.75 | 720.00 | 710.00 | 715.50 | 715.50 | -0.39% | 675 |
| Jan 8, 2026 | 688.25 | 732.50 | 684.75 | 718.32 | 718.32 | 3.64% | 16,137 |
| Jan 7, 2026 | 701.50 | 697.00 | 682.00 | 693.09 | 693.09 | 0.11% | 1,175 |
| Jan 6, 2026 | 680.00 | 701.50 | 686.50 | 692.31 | 692.31 | 1.41% | 1,985 |
| Jan 5, 2026 | 679.25 | 689.50 | 680.50 | 682.71 | 682.71 | 0.66% | 784 |
| Jan 2, 2026 | 685.25 | 688.50 | 678.22 | 678.22 | 678.22 | -0.81% | 189 |
| Dec 30, 2025 | 688.25 | 686.50 | 682.00 | 683.75 | 683.75 | -0.84% | 538 |
| Dec 29, 2025 | 692.00 | 689.56 | 678.50 | 689.56 | 689.56 | 0.89% | 264 |
| Dec 23, 2025 | 675.25 | 685.00 | 673.50 | 683.50 | 683.50 | 1.94% | 1,022 |
| Dec 22, 2025 | 680.50 | 676.00 | 670.50 | 670.50 | 670.50 | -0.99% | 570 |
| Dec 19, 2025 | 665.25 | 682.00 | 668.50 | 677.18 | 677.18 | 2.23% | 2,532 |
| Dec 18, 2025 | 652.00 | 665.00 | 653.50 | 662.40 | 662.39 | -0.11% | 3,661 |
| Dec 17, 2025 | 673.00 | 673.50 | 650.50 | 663.14 | 663.14 | -1.18% | 1,623 |
| Dec 16, 2025 | 665.75 | 673.50 | 668.00 | 671.06 | 671.06 | -2.67% | 1,500 |
| Dec 15, 2025 | 705.25 | 699.00 | 689.00 | 689.50 | 689.50 | -1.99% | 2,085 |
| Dec 12, 2025 | 723.00 | 721.50 | 703.50 | 703.50 | 703.50 | -2.93% | 341 |
| Dec 11, 2025 | 722.00 | 724.75 | 719.50 | 724.75 | 724.75 | 1.42% | 103 |
| Dec 10, 2025 | 725.25 | 724.50 | 714.61 | 714.61 | 714.60 | -2.01% | 14,511 |
| Dec 9, 2025 | 733.50 | 731.00 | 726.75 | 729.24 | 729.24 | -0.68% | 2,476 |
| Dec 8, 2025 | 741.00 | 743.50 | 734.25 | 734.25 | 734.25 | -1.57% | 425 |
| Dec 5, 2025 | 748.75 | 751.00 | 742.00 | 745.97 | 745.97 | -0.79% | 1,131 |
| Dec 4, 2025 | 757.75 | 756.50 | 749.50 | 751.91 | 751.91 | -0.80% | 4,870 |
| Dec 3, 2025 | 765.75 | 761.50 | 753.50 | 758.00 | 758.00 | -1.46% | 168 |
| Dec 2, 2025 | 755.75 | 772.50 | 764.50 | 769.27 | 769.27 | 0.76% | 2,163 |
| Dec 1, 2025 | 772.00 | 768.00 | 760.06 | 763.45 | 763.45 | -2.29% | 343 |
| Nov 28, 2025 | 778.75 | 786.00 | 778.88 | 781.32 | 781.32 | -0.26% | 631 |
| Nov 27, 2025 | 775.25 | 783.50 | 782.50 | 783.39 | 783.39 | 0.91% | 939 |
| Nov 26, 2025 | 777.25 | 778.00 | 773.50 | 776.35 | 776.35 | 2.09% | 1,959 |
| Nov 25, 2025 | 750.00 | 763.32 | 753.00 | 760.48 | 760.48 | 0.46% | 929 |