ChemoMetec A/S (LON:0DZ0)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 729.25
-0.75 (-0.10%)
At close: Nov 10, 2026
LON:0DZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 728.25 | 741.75 | 728.25 | 729.25 | 729.25 | -0.10% | 1,327 |
| Nov 9, 2026 | 726.75 | 738.00 | 723.00 | 730.00 | 730.00 | 2.53% | 3,755 |
| Nov 6, 2026 | 672.50 | 712.00 | 667.00 | 712.00 | 712.00 | 5.56% | 11,888 |
| Nov 5, 2026 | 648.75 | 675.50 | 642.00 | 674.50 | 674.50 | 4.49% | 4,062 |
| Nov 4, 2026 | 648.75 | 661.50 | 644.00 | 645.50 | 645.50 | -1.22% | 16,599 |
| Nov 3, 2026 | 612.00 | 653.50 | 606.00 | 653.50 | 653.50 | 5.11% | 4,309 |
| Nov 2, 2026 | 625.25 | 638.50 | 621.75 | 621.75 | 621.75 | 1.76% | 5,239 |
| Oct 30, 2026 | 622.00 | 619.50 | 610.00 | 611.00 | 611.00 | -1.57% | 2,206 |
| Oct 29, 2026 | 605.25 | 621.50 | 605.50 | 620.75 | 620.75 | 1.68% | 5,846 |
| Oct 28, 2026 | 611.00 | 618.00 | 608.50 | 610.50 | 610.50 | 0.49% | 3,582 |
| Oct 27, 2026 | 613.50 | 615.00 | 607.50 | 607.50 | 607.50 | 0.83% | 1,155 |
| Oct 26, 2026 | 585.25 | 603.00 | 587.50 | 602.50 | 602.50 | 4.06% | 1,894 |
| Oct 23, 2026 | 591.00 | 588.00 | 579.00 | 579.00 | 579.00 | -2.44% | 174 |
| Oct 22, 2026 | 591.00 | 601.00 | 587.50 | 593.50 | 593.50 | 0.76% | 9,999 |
| Oct 21, 2026 | 580.00 | 594.25 | 583.50 | 589.00 | 589.00 | 2.43% | 18,019 |
| Oct 20, 2026 | 569.25 | 579.50 | 568.00 | 575.00 | 575.00 | 1.50% | 7,718 |
| Oct 19, 2026 | 572.50 | 574.00 | 561.50 | 566.50 | 566.50 | -0.70% | 27,158 |
| Oct 16, 2026 | 574.50 | 579.50 | 569.50 | 570.50 | 570.50 | -1.21% | 4,978 |
| Oct 15, 2026 | 580.00 | 584.50 | 576.50 | 577.50 | 577.50 | -1.37% | 1,127 |
| Oct 14, 2026 | 572.00 | 585.50 | 574.50 | 585.50 | 585.50 | 2.36% | 3,962 |
| Oct 13, 2026 | 587.75 | 589.50 | 570.50 | 572.00 | 572.00 | -1.80% | 1,953 |
| Oct 12, 2026 | 585.25 | 590.50 | 579.00 | 582.50 | 582.50 | -0.43% | 7,403 |
| Oct 9, 2026 | 560.50 | 588.50 | 558.00 | 585.00 | 585.00 | 4.74% | 8,991 |
| Oct 8, 2026 | 568.75 | 579.00 | 557.50 | 558.50 | 558.50 | -1.97% | 2,901 |
| Oct 7, 2026 | 578.25 | 583.75 | 564.00 | 569.75 | 569.75 | -2.27% | 2,157 |
| Oct 6, 2026 | 596.25 | 605.50 | 580.50 | 583.00 | 583.00 | -0.34% | 1,450 |
| Oct 5, 2026 | 553.00 | 607.50 | 553.00 | 585.00 | 585.00 | 5.98% | 12,851 |
| Oct 2, 2026 | 522.00 | 552.00 | 514.50 | 552.00 | 552.00 | 6.26% | 20,940 |
| Oct 1, 2026 | 523.55 | 525.00 | 515.50 | 519.50 | 519.50 | -1.05% | 5,764 |
| Sep 30, 2026 | 522.00 | 525.00 | 520.00 | 525.00 | 525.00 | 1.20% | 11,262 |
| Sep 29, 2026 | 522.90 | 525.00 | 513.50 | 518.75 | 518.75 | -0.53% | 4,994 |
| Sep 28, 2026 | 517.65 | 522.50 | 517.75 | 521.50 | 521.50 | 1.56% | 7,004 |
| Sep 25, 2026 | 525.35 | 519.50 | 513.50 | 513.50 | 513.50 | -0.87% | 2,755 |
| 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 |