ChemoMetec A/S (LON:0DZ0)
London · Delayed Price · Currency is GBP · Price in DKK 634.63
+52.38 (9.00%)
At close: Sep 15, 2025
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 633.00 | 646.25 | 630.50 | 643.00 | 643.00 | 1.34% | 1,760 |
| Sep 16, 2025 | 631.50 | 635.50 | 626.50 | 634.50 | 634.50 | -0.02% | 3,003 |
| Sep 15, 2025 | 611.00 | 640.25 | 609.00 | 634.63 | 634.63 | 9.00% | 5,706 |
| Sep 12, 2025 | 568.75 | 610.50 | 552.50 | 582.25 | 582.25 | 6.29% | 8,261 |
| Sep 11, 2025 | 562.50 | 563.50 | 542.00 | 547.82 | 547.82 | -2.17% | 2,379 |
| Sep 10, 2025 | 543.50 | 562.00 | 545.00 | 559.96 | 559.96 | 3.50% | 1,087 |
| Sep 9, 2025 | 537.25 | 542.00 | 537.00 | 541.00 | 541.00 | 1.31% | 488 |
| Sep 8, 2025 | 544.50 | 546.50 | 533.00 | 534.00 | 534.00 | -1.29% | 1,203 |
| Sep 5, 2025 | 527.75 | 541.00 | 532.00 | 541.00 | 541.00 | 2.90% | 124 |
| Sep 4, 2025 | 515.75 | 525.75 | 519.00 | 525.75 | 525.75 | 0.81% | 824 |
| Sep 3, 2025 | 516.85 | 523.00 | 512.00 | 521.50 | 521.50 | 1.26% | 146 |
| Sep 2, 2025 | 525.25 | 524.50 | 515.00 | 515.00 | 515.00 | -1.72% | 2,145 |
| Sep 1, 2025 | 520.00 | 527.50 | 521.00 | 524.00 | 524.00 | 0.10% | 141 |
| Aug 29, 2025 | 523.55 | 523.50 | 518.50 | 523.50 | 523.50 | 0.29% | 1,771 |
| Aug 28, 2025 | 514.30 | 524.00 | 515.50 | 522.00 | 522.00 | 1.29% | 264 |
| Aug 27, 2025 | 514.50 | 515.37 | 515.37 | 515.37 | 515.37 | -0.03% | 111 |
| Aug 26, 2025 | 514.30 | 518.00 | 515.14 | 515.54 | 515.54 | -0.97% | 703 |
| Aug 25, 2025 | 517.00 | 522.00 | 517.00 | 520.60 | 520.60 | 0.64% | 1,411 |
| Aug 22, 2025 | 520.10 | 524.50 | 523.00 | 517.30 | 517.30 | 0.06% | 928 |
| Aug 21, 2025 | 517.30 | 520.50 | 516.50 | 517.00 | 517.00 | 0.36% | 1,278 |
| Aug 20, 2025 | 511.60 | 517.00 | 515.12 | 515.12 | 515.12 | 0.16% | 679 |
| Aug 19, 2025 | 508.15 | 515.00 | 513.40 | 514.33 | 514.33 | 1.35% | 641 |
| Aug 18, 2025 | 502.90 | 507.50 | 504.50 | 507.50 | 507.50 | 0.95% | 303 |
| Aug 15, 2025 | 504.00 | 506.00 | 498.40 | 502.74 | 502.74 | 0.15% | 2,005 |
| Aug 14, 2025 | 494.30 | 502.50 | 498.30 | 502.00 | 502.00 | 1.47% | 2,529 |
| Aug 13, 2025 | 504.80 | 507.50 | 491.00 | 494.74 | 494.74 | 0.07% | 61,699 |
| Aug 12, 2025 | 495.40 | 494.40 | 494.40 | 494.40 | 494.40 | -0.16% | 1 |
| Aug 11, 2025 | 501.10 | 495.60 | 492.80 | 495.20 | 495.20 | -0.80% | 324,899 |
| Aug 8, 2025 | 504.90 | 504.50 | 498.20 | 499.20 | 499.20 | -1.05% | 54 |
| Aug 7, 2025 | 494.95 | 507.50 | 500.00 | 504.50 | 504.50 | -0.39% | 395 |
| Aug 6, 2025 | 514.30 | 509.50 | 506.50 | 506.50 | 506.50 | -0.51% | 13 |
| Aug 5, 2025 | 498.10 | 520.50 | 502.50 | 509.09 | 509.09 | 4.24% | 2,309 |
| Aug 4, 2025 | 489.05 | 489.60 | 484.60 | 488.40 | 488.40 | 0.49% | 249 |
| Aug 1, 2025 | 499.10 | 493.20 | 481.40 | 486.00 | 486.00 | -4.41% | 2,890 |
| Jul 31, 2025 | 503.90 | 511.50 | 504.50 | 508.43 | 508.43 | 0.88% | 393 |
| Jul 30, 2025 | 513.50 | 504.01 | 502.50 | 504.01 | 504.01 | -2.42% | 100 |
| Jul 29, 2025 | 518.75 | 522.25 | 510.00 | 516.51 | 516.51 | -1.66% | 1,542 |
| Jul 28, 2025 | 518.10 | 528.00 | 516.75 | 525.21 | 525.21 | 2.11% | 485 |
| Jul 25, 2025 | 514.40 | 517.00 | 511.50 | 514.37 | 514.37 | -0.92% | 571 |
| Jul 24, 2025 | 519.10 | 519.50 | 511.00 | 519.12 | 519.12 | 1.39% | 778 |
| Jul 23, 2025 | 507.35 | 514.00 | 507.50 | 512.00 | 512.00 | 1.43% | 484 |
| Jul 22, 2025 | 514.30 | 509.00 | 504.50 | 504.79 | 504.79 | -0.63% | 415 |
| Jul 21, 2025 | 523.45 | 524.50 | 508.00 | 508.00 | 508.00 | -2.74% | 96 |
| Jul 18, 2025 | 528.25 | 531.00 | 521.75 | 522.29 | 522.29 | -0.76% | 447 |
| Jul 17, 2025 | 526.75 | 527.00 | 523.25 | 526.27 | 526.27 | 0.24% | 163 |
| Jul 16, 2025 | 531.00 | 532.25 | 525.00 | 525.00 | 525.00 | -1.04% | 115,835 |
| Jul 15, 2025 | 535.75 | 537.00 | 530.50 | 530.50 | 530.50 | -0.38% | 214 |
| Jul 14, 2025 | 532.00 | 534.00 | 530.50 | 532.50 | 532.50 | -0.84% | 208 |
| Jul 11, 2025 | 550.50 | 550.00 | 536.50 | 537.00 | 537.00 | -2.88% | 426 |
| Jul 10, 2025 | 547.75 | 557.00 | 550.50 | 552.93 | 552.93 | 0.49% | 2,349 |