ChemoMetec A/S (LON:0DZ0)
London · Delayed Price · Currency is GBP · Price in DKK 513.50
-4.50 (-0.87%)
At close: Sep 25, 2026
LON:0DZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 516.30 | 518.00 | 512.00 | 518.00 | 518.00 | - | 4,759 |
| Sep 23, 2026 | 516.30 | 520.50 | 515.50 | 518.00 | 518.00 | 0.19% | 3,404 |
| Sep 22, 2026 | 524.90 | 520.00 | 516.00 | 517.00 | 517.00 | -1.43% | 1,893 |
| Sep 21, 2026 | 514.95 | 533.00 | 512.00 | 524.50 | 524.50 | 1.97% | 9,061 |
| Sep 18, 2026 | 522.00 | 523.00 | 504.75 | 514.37 | 514.37 | 2.40% | 2,915 |
| Sep 17, 2026 | 503.90 | 516.00 | 501.50 | 502.31 | 502.31 | 0.50% | 1,322 |
| Sep 16, 2026 | 494.40 | 510.00 | 494.60 | 499.80 | 499.80 | 3.52% | 13,219 |
| Sep 15, 2026 | 485.80 | 490.40 | 473.80 | 482.81 | 482.80 | 1.17% | 13,457 |
| Sep 14, 2026 | 493.05 | 498.20 | 477.20 | 477.20 | 477.20 | -6.34% | 14,152 |
| Sep 11, 2026 | 467.50 | 514.25 | 460.20 | 509.50 | 509.50 | -1.92% | 24,686 |
| Sep 10, 2026 | 515.85 | 523.00 | 515.00 | 519.50 | 519.50 | 1.52% | 10,912 |
| Sep 9, 2026 | 525.45 | 518.50 | 510.00 | 511.73 | 511.73 | -3.54% | 12,046 |
| Sep 8, 2026 | 511.05 | 532.00 | 511.00 | 530.50 | 530.50 | 3.11% | 6,463 |
| Sep 7, 2026 | 510.60 | 517.25 | 511.50 | 514.50 | 514.50 | 0.73% | 2,348 |
| Sep 4, 2026 | 524.35 | 524.00 | 510.00 | 510.75 | 510.75 | -1.30% | 1,446 |
| Sep 3, 2026 | 507.35 | 531.00 | 515.50 | 517.50 | 517.50 | 7.77% | 26,140 |
| Sep 2, 2026 | 472.40 | 481.80 | 469.60 | 480.20 | 480.20 | 1.09% | 18,568 |
| Sep 1, 2026 | 495.40 | 491.40 | 472.60 | 475.00 | 475.00 | -4.35% | 6,356 |
| Aug 31, 2026 | 505.00 | 507.00 | 496.60 | 496.60 | 496.60 | -1.18% | 2,876 |
| Aug 28, 2026 | 500.20 | 508.00 | 501.50 | 502.55 | 502.55 | 0.01% | 4,835 |
| Aug 27, 2026 | 491.05 | 503.00 | 492.70 | 502.50 | 502.50 | 1.58% | 3,968 |
| Aug 26, 2026 | 496.75 | 496.20 | 492.20 | 494.70 | 494.70 | -0.66% | 3,476 |
| Aug 25, 2026 | 490.60 | 500.50 | 493.80 | 498.00 | 498.00 | 2.13% | 7,265 |
| Aug 24, 2026 | 475.10 | 489.80 | 478.20 | 487.60 | 487.60 | -0.37% | 3,610 |
| Aug 21, 2026 | 476.75 | 494.60 | 476.20 | 489.40 | 489.40 | 3.42% | 3,197 |
| Aug 20, 2026 | 484.35 | 490.00 | 473.20 | 473.20 | 473.20 | -2.15% | 2,933 |
| Aug 19, 2026 | 471.70 | 484.90 | 467.20 | 483.60 | 483.60 | 1.55% | 6,882 |
| Aug 18, 2026 | 466.50 | 478.10 | 466.00 | 476.20 | 476.20 | 2.28% | 844 |
| Aug 17, 2026 | 467.30 | 467.40 | 463.70 | 465.60 | 465.60 | 0.52% | 1,097 |
| Aug 14, 2026 | 474.10 | 482.90 | 463.20 | 463.20 | 463.20 | -2.93% | 369 |
| Aug 13, 2026 | 468.00 | 477.20 | 469.60 | 477.20 | 477.20 | 2.36% | 4,289 |
| Aug 12, 2026 | 474.90 | 478.20 | 465.40 | 466.20 | 466.20 | -0.72% | 751 |
| Aug 11, 2026 | 465.40 | 480.00 | 464.00 | 469.59 | 469.59 | 4.96% | 2,722 |
| Aug 10, 2026 | 431.70 | 475.00 | 425.70 | 447.38 | 447.38 | 4.63% | 17,825 |
| Aug 7, 2026 | 423.70 | 432.60 | 426.00 | 427.60 | 427.60 | 2.76% | 3,550 |
| Aug 6, 2026 | 411.10 | 417.50 | 414.60 | 416.10 | 416.10 | 2.04% | 2,085 |
| Aug 5, 2026 | 417.20 | 418.00 | 407.80 | 407.80 | 407.80 | -3.35% | 29 |
| Aug 4, 2026 | 418.30 | 421.91 | 420.20 | 421.91 | 421.91 | 2.56% | 16 |
| Aug 3, 2026 | 423.70 | 422.60 | 411.40 | 411.40 | 411.40 | -4.86% | 1,765 |
| Jul 31, 2026 | 436.60 | 437.80 | 431.00 | 432.40 | 432.40 | -0.60% | 656 |
| Jul 30, 2026 | 430.50 | 435.80 | 431.80 | 435.00 | 435.00 | 2.02% | 1,274 |
| Jul 29, 2026 | 412.60 | 426.60 | 422.40 | 426.40 | 426.40 | 4.93% | 86 |
| Jul 28, 2026 | 413.20 | 416.20 | 406.00 | 406.35 | 406.35 | -1.99% | 3,515 |
| Jul 27, 2026 | 411.30 | 415.90 | 414.00 | 414.60 | 414.60 | 1.12% | 4,614 |
| Jul 24, 2026 | 409.20 | 413.20 | 408.60 | 410.00 | 410.00 | -0.24% | 5,390 |
| Jul 23, 2026 | 402.70 | 413.00 | 401.60 | 411.00 | 411.00 | 1.33% | 3,659 |
| Jul 22, 2026 | 410.50 | 410.80 | 405.00 | 405.60 | 405.60 | -1.19% | 320 |
| Jul 21, 2026 | 418.10 | 414.20 | 407.00 | 410.50 | 410.50 | -1.72% | 3,685 |
| Jul 20, 2026 | 417.20 | 419.40 | 417.70 | 417.70 | 417.70 | -0.97% | 400 |
| Jul 17, 2026 | 419.70 | 427.20 | 415.20 | 421.80 | 421.80 | - | 2,289 |