Demant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	190.95	192.50	184.20	187.59	187.59	-3.40%	52,432
Feb 5, 2026	194.80	197.30	190.70	194.19	194.19	0.80%	98,971
Feb 4, 2026	196.60	197.00	190.30	192.66	192.66	-1.58%	84,139
Feb 3, 2026	204.45	205.40	190.80	195.75	195.75	-11.98%	58,310
Feb 2, 2026	221.30	223.60	219.60	222.40	222.40	0.07%	66,816
Jan 30, 2026	219.70	223.80	219.80	222.25	222.25	1.26%	14,616
Jan 29, 2026	223.50	223.00	217.60	219.49	219.49	-1.19%	20,911
Jan 28, 2026	224.30	224.60	220.60	222.14	222.14	-1.28%	36,157
Jan 27, 2026	231.60	232.40	223.80	225.01	225.01	-2.84%	51,929
Jan 26, 2026	230.90	233.40	230.00	231.60	231.60	0.47%	2,632
Jan 23, 2026	232.20	232.00	229.20	230.52	230.52	-1.22%	25,075
Jan 22, 2026	232.90	235.60	231.70	233.38	233.38	1.33%	284,750
Jan 21, 2026	223.70	233.00	223.00	230.33	230.33	2.46%	6,914
Jan 20, 2026	221.80	227.60	222.40	224.80	224.80	0.81%	8,714
Jan 19, 2026	224.30	226.60	222.80	223.00	223.00	-4.29%	38,770
Jan 16, 2026	230.60	236.00	229.60	233.00	233.00	0.79%	16,785
Jan 15, 2026	233.70	234.20	230.40	231.18	231.18	-1.21%	9,142
Jan 14, 2026	234.10	236.00	230.80	234.00	234.00	0.43%	8,192
Jan 13, 2026	226.90	235.20	226.50	233.00	233.00	3.10%	48,936
Jan 12, 2026	225.40	227.90	224.20	226.00	226.00	0.98%	5,612
Jan 9, 2026	221.80	225.60	221.40	223.80	223.80	0.90%	12,844
Jan 8, 2026	219.70	223.80	217.80	221.80	221.80	0.73%	10,765
Jan 7, 2026	225.50	225.00	219.30	220.20	220.20	-1.78%	7,124
Jan 6, 2026	217.10	225.20	216.60	224.20	224.20	4.28%	16,487
Jan 5, 2026	214.70	216.00	212.40	215.00	215.00	0.75%	30,600
Jan 2, 2026	215.20	215.80	213.20	213.40	213.40	-0.47%	31,421
Dec 30, 2025	214.70	215.10	212.80	214.40	214.40	-0.28%	24,917
Dec 29, 2025	215.20	217.00	214.40	215.00	215.00	0.47%	3,056
Dec 23, 2025	213.00	215.80	213.40	214.00	214.00	0.38%	4,306
Dec 22, 2025	211.30	213.20	209.80	213.20	213.20	0.95%	14,422
Dec 19, 2025	211.90	212.80	210.80	211.20	211.20	-0.66%	5,254
Dec 18, 2025	213.10	214.20	212.40	212.60	212.60	0.76%	13,450
Dec 17, 2025	214.50	213.60	209.40	211.00	211.00	-1.68%	16,883
Dec 16, 2025	212.70	216.50	213.80	214.60	214.60	0.56%	33,706
Dec 15, 2025	213.80	215.60	213.40	213.40	213.40	-2.02%	14,480
Dec 12, 2025	219.10	219.60	216.50	217.80	217.80	-0.27%	29,505
Dec 11, 2025	215.70	219.20	213.80	218.40	218.40	2.25%	10,144
Dec 10, 2025	212.80	213.60	211.80	213.60	213.60	0.56%	5,126
Dec 9, 2025	210.60	212.80	209.60	212.40	212.40	-0.65%	40,741
Dec 8, 2025	215.70	216.00	211.80	213.79	213.79	-1.39%	44,199
Dec 5, 2025	213.10	217.20	214.40	216.80	216.80	1.78%	5,086
Dec 4, 2025	213.80	213.60	211.20	213.00	213.00	0.24%	5,620
Dec 3, 2025	219.20	219.10	212.40	212.50	212.50	-2.87%	5,381
Dec 2, 2025	218.70	221.40	217.80	218.78	218.78	0.10%	7,268
Dec 1, 2025	220.20	221.60	216.60	218.56	218.56	-0.38%	4,864
Nov 28, 2025	218.30	221.00	217.40	219.40	219.40	0.09%	69,774
Nov 27, 2025	218.30	219.40	217.40	219.20	219.20	-	4,330
Nov 26, 2025	219.80	219.60	217.80	219.20	219.20	0.18%	5,456
Nov 25, 2025	216.60	218.80	215.80	218.80	218.80	0.65%	2,444
Nov 24, 2025	216.60	219.40	214.40	217.38	217.38	1.42%	33,411