ChemoMetec A/S (LON:0DZ0)
London · Delayed Price · Currency is GBP · Price in DKK 722.57
+30.90 (4.47%)
At close: Oct 27, 2025
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 721.50 | 765.00 | 716.75 | 759.51 | 759.51 | 5.11% | 9,252 |
| Oct 27, 2025 | 713.00 | 727.50 | 696.50 | 722.57 | 722.57 | 4.47% | 664 |
| Oct 24, 2025 | 695.25 | 700.00 | 689.00 | 691.67 | 691.67 | 0.18% | 2,574 |
| Oct 23, 2025 | 683.50 | 697.50 | 683.50 | 690.44 | 690.44 | 0.13% | 2,249 |
| Oct 22, 2025 | 684.50 | 693.50 | 677.50 | 689.51 | 689.51 | 0.30% | 2,703 |
| Oct 21, 2025 | 685.25 | 693.50 | 676.00 | 687.48 | 687.48 | 0.09% | 2,545 |
| Oct 20, 2025 | 681.50 | 712.50 | 678.50 | 686.88 | 686.88 | 5.12% | 1,511 |
| Oct 17, 2025 | 646.25 | 672.50 | 647.00 | 653.40 | 653.40 | -0.17% | 777 |
| Oct 16, 2025 | 656.25 | 660.00 | 653.00 | 654.50 | 654.50 | 1.24% | 60 |
| Oct 15, 2025 | 661.00 | 662.00 | 644.00 | 646.50 | 646.50 | -1.15% | 1,099 |
| Oct 14, 2025 | 660.50 | 660.50 | 651.00 | 654.00 | 654.00 | -1.36% | 950 |
| Oct 13, 2025 | 673.00 | 674.00 | 663.00 | 663.00 | 663.00 | -2.50% | 2,083 |
| Oct 10, 2025 | 683.50 | 687.00 | 679.00 | 679.99 | 679.99 | -0.26% | 295 |
| Oct 9, 2025 | 690.00 | 689.50 | 679.00 | 681.75 | 674.75 | -0.47% | 421 |
| Oct 8, 2025 | 698.25 | 694.50 | 682.50 | 685.00 | 677.97 | -1.77% | 1,152 |
| Oct 7, 2025 | 683.50 | 700.25 | 692.00 | 697.38 | 690.22 | 2.56% | 297 |
| Oct 6, 2025 | 679.25 | 682.00 | 677.00 | 680.00 | 673.02 | 0.74% | 548 |
| Oct 3, 2025 | 657.25 | 681.00 | 658.75 | 675.00 | 668.07 | 4.11% | 1,308 |
| Oct 2, 2025 | 655.25 | 664.50 | 646.50 | 648.38 | 641.72 | 0.82% | 2,919 |
| Oct 1, 2025 | 631.50 | 651.00 | 635.00 | 643.10 | 636.49 | 3.06% | 1,806 |
| Sep 30, 2025 | 628.25 | 632.00 | 622.50 | 624.00 | 617.59 | - | 1,613 |
| Sep 29, 2025 | 626.25 | 627.50 | 617.00 | 624.00 | 617.59 | 0.16% | 159 |
| Sep 26, 2025 | 620.00 | 630.00 | 615.50 | 623.00 | 616.60 | -0.08% | 3,581 |
| Sep 25, 2025 | 635.75 | 637.50 | 622.50 | 623.50 | 617.10 | -1.58% | 1,579 |
| Sep 24, 2025 | 642.50 | 643.50 | 633.00 | 633.50 | 627.00 | -1.93% | 1,906 |
| Sep 23, 2025 | 655.25 | 658.00 | 646.00 | 646.00 | 639.37 | -3.08% | 138 |
| Sep 22, 2025 | 655.25 | 668.00 | 652.00 | 666.51 | 659.66 | 1.40% | 2,078 |
| Sep 19, 2025 | 655.75 | 664.50 | 653.00 | 657.27 | 650.53 | 1.21% | 2,813 |
| Sep 18, 2025 | 645.75 | 654.00 | 640.50 | 649.44 | 642.77 | 1.00% | 2,139 |
| Sep 17, 2025 | 633.00 | 646.25 | 630.50 | 643.00 | 636.40 | 1.34% | 1,760 |
| Sep 16, 2025 | 631.50 | 635.50 | 626.50 | 634.50 | 627.99 | -0.02% | 3,003 |
| Sep 15, 2025 | 611.00 | 640.25 | 609.00 | 634.63 | 628.11 | 9.00% | 5,706 |
| Sep 12, 2025 | 568.75 | 610.50 | 552.50 | 582.25 | 576.27 | 6.29% | 8,261 |
| Sep 11, 2025 | 562.50 | 563.50 | 542.00 | 547.82 | 542.19 | -2.17% | 2,379 |
| Sep 10, 2025 | 543.50 | 562.00 | 545.00 | 559.96 | 554.21 | 3.50% | 1,087 |
| Sep 9, 2025 | 537.25 | 542.00 | 537.00 | 541.00 | 535.45 | 1.31% | 488 |
| Sep 8, 2025 | 544.50 | 546.50 | 533.00 | 534.00 | 528.52 | -1.29% | 1,203 |
| Sep 5, 2025 | 527.75 | 541.00 | 532.00 | 541.00 | 535.45 | 2.90% | 124 |
| Sep 4, 2025 | 515.75 | 525.75 | 519.00 | 525.75 | 520.35 | 0.81% | 824 |
| Sep 3, 2025 | 516.85 | 523.00 | 512.00 | 521.50 | 516.15 | 1.26% | 146 |
| Sep 2, 2025 | 525.25 | 524.50 | 515.00 | 515.00 | 509.71 | -1.72% | 2,145 |
| Sep 1, 2025 | 520.00 | 527.50 | 521.00 | 524.00 | 518.62 | 0.10% | 141 |
| Aug 29, 2025 | 523.55 | 523.50 | 518.50 | 523.50 | 518.13 | 0.29% | 1,771 |
| Aug 28, 2025 | 514.30 | 524.00 | 515.50 | 522.00 | 516.64 | 1.29% | 264 |
| Aug 27, 2025 | 514.50 | 515.37 | 515.37 | 515.37 | 510.08 | -0.03% | 111 |
| Aug 26, 2025 | 514.30 | 518.00 | 515.14 | 515.54 | 510.25 | -0.97% | 703 |
| Aug 25, 2025 | 517.00 | 522.00 | 517.00 | 520.60 | 515.25 | 0.64% | 1,411 |
| Aug 22, 2025 | 520.10 | 524.50 | 523.00 | 517.30 | 511.99 | 0.06% | 928 |
| Aug 21, 2025 | 517.30 | 520.50 | 516.50 | 517.00 | 511.69 | 0.36% | 1,278 |
| Aug 20, 2025 | 511.60 | 517.00 | 515.12 | 515.12 | 509.84 | 0.16% | 679 |