ChemoMetec A/S (LON:0DZ0)
London · Delayed Price · Currency is GBP · Price in DKK 290.80
-8.20 (-2.74%)
At close: Mar 27, 2026
LON:0DZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 298.50 | 297.00 | 289.40 | 290.80 | 290.80 | -2.74% | 474 |
| Mar 26, 2026 | 283.70 | 302.20 | 277.80 | 299.00 | 299.00 | 10.25% | 8,384 |
| Mar 25, 2026 | 241.40 | 285.00 | 242.00 | 271.20 | 271.20 | 14.53% | 43,827 |
| Mar 24, 2026 | 396.00 | 397.20 | 236.00 | 236.80 | 236.80 | -41.01% | 25,838 |
| Mar 23, 2026 | 386.50 | 401.40 | 385.60 | 401.40 | 401.40 | 0.70% | 305 |
| Mar 20, 2026 | 396.20 | 401.40 | 392.80 | 398.60 | 398.60 | 0.49% | 20,476 |
| Mar 19, 2026 | 400.40 | 397.80 | 394.60 | 396.64 | 396.64 | -2.11% | 6,239 |
| Mar 18, 2026 | 414.50 | 414.30 | 405.18 | 405.18 | 405.18 | -1.99% | 5,641 |
| Mar 17, 2026 | 402.70 | 418.00 | 400.50 | 413.40 | 413.40 | 2.84% | 291 |
| Mar 16, 2026 | 402.10 | 402.20 | 402.00 | 402.00 | 402.00 | 0.60% | 37 |
| Mar 13, 2026 | 403.30 | 401.80 | 397.60 | 399.60 | 399.60 | -0.45% | 1,984 |
| Mar 12, 2026 | 400.80 | 403.80 | 399.40 | 401.40 | 401.40 | 0.20% | 8,668 |
| Mar 11, 2026 | 417.00 | 412.20 | 400.60 | 400.60 | 400.60 | -4.76% | 5,437 |
| Mar 10, 2026 | 415.50 | 427.80 | 413.00 | 420.60 | 420.60 | 2.89% | 3,662 |
| Mar 9, 2026 | 406.30 | 408.80 | 408.80 | 408.80 | 408.80 | -0.58% | 52 |
| Mar 6, 2026 | 420.20 | 423.20 | 411.20 | 411.20 | 411.20 | -2.23% | 48 |
| Mar 5, 2026 | 426.70 | 421.40 | 415.60 | 420.60 | 420.60 | -0.71% | 6,964 |
| Mar 4, 2026 | 405.00 | 423.60 | 404.60 | 423.60 | 423.60 | 4.39% | 98 |
| Mar 3, 2026 | 411.50 | 405.80 | 398.00 | 405.80 | 405.80 | -0.54% | 653 |
| Mar 2, 2026 | 414.10 | 414.60 | 404.20 | 408.00 | 408.00 | -2.95% | 652 |
| Feb 27, 2026 | 411.50 | 420.40 | 417.40 | 420.40 | 420.40 | 1.84% | 401 |
| Feb 26, 2026 | 385.60 | 417.00 | 389.20 | 412.80 | 412.80 | 6.12% | 3,209 |
| Feb 25, 2026 | 385.40 | 389.80 | 378.60 | 389.00 | 389.00 | 0.52% | 1,345 |
| Feb 24, 2026 | 391.10 | 392.40 | 386.00 | 387.00 | 387.00 | -0.82% | 3,955 |
| Feb 23, 2026 | 397.40 | 406.80 | 390.20 | 390.20 | 390.20 | -1.79% | 3,999 |
| Feb 20, 2026 | 398.30 | 399.60 | 397.00 | 397.30 | 397.30 | 0.74% | 506 |
| Feb 19, 2026 | 408.40 | 409.60 | 394.00 | 394.40 | 394.40 | -3.71% | 417 |
| Feb 18, 2026 | 406.10 | 410.40 | 392.00 | 409.60 | 409.60 | 1.59% | 1,577 |
| Feb 17, 2026 | 403.70 | 407.40 | 402.00 | 403.20 | 403.20 | 0.40% | 2,722 |
| Feb 16, 2026 | 403.10 | 401.60 | 394.50 | 401.60 | 401.60 | 0.90% | 468 |
| Feb 13, 2026 | 404.00 | 399.20 | 397.80 | 398.00 | 398.00 | -3.63% | 683 |
| Feb 12, 2026 | 402.50 | 413.60 | 402.70 | 413.00 | 413.00 | 4.08% | 940 |
| Feb 11, 2026 | 413.60 | 408.80 | 393.40 | 396.82 | 396.82 | -3.87% | 35,522 |
| Feb 10, 2026 | 411.10 | 416.00 | 403.60 | 412.80 | 412.80 | -1.04% | 4,170 |
| 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 |