Demant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	36.53	36.53	36.53	36.53	36.53	2.50%	530
Jan 15, 2026	35.64	35.64	35.64	35.64	35.64	3.15%	160
Jan 12, 2026	34.80	34.80	34.55	34.55	34.55	2.14%	763
Dec 31, 2025	33.83	33.83	33.83	33.83	33.83	0.40%	470
Dec 30, 2025	33.69	33.69	33.69	33.69	33.69	-0.01%	121
Dec 23, 2025	33.70	33.70	33.70	33.70	33.70	3.07%	127
Dec 22, 2025	32.93	33.42	32.69	32.69	32.69	-1.54%	1,488
Dec 18, 2025	33.20	33.20	33.20	33.20	33.20	-0.26%	148
Dec 17, 2025	33.29	33.29	33.29	33.29	33.29	-1.27%	227
Dec 16, 2025	33.72	33.72	33.72	33.72	33.72	0.23%	1,462
Nov 24, 2025	33.57	33.64	33.57	33.64	33.64	-2.12%	284
Nov 6, 2025	34.37	34.37	34.37	34.37	34.37	2.34%	392
Oct 30, 2025	33.59	33.59	33.59	33.59	33.59	-8.88%	700
Oct 21, 2025	36.86	36.86	36.86	36.86	36.86	2.77%	1,025
Oct 3, 2025	35.87	35.87	35.87	35.87	35.87	-0.69%	500
Oct 2, 2025	36.12	36.12	36.12	36.12	36.12	3.28%	383
Sep 26, 2025	34.97	34.97	34.97	34.97	34.97	-7.51%	160
Sep 17, 2025	37.81	37.81	37.81	37.81	37.81	-1.92%	130
Sep 9, 2025	39.21	39.21	38.55	38.55	38.55	3.72%	1,038
Sep 2, 2025	37.17	37.17	37.17	37.17	37.17	-2.92%	159
Aug 29, 2025	38.29	38.29	38.29	38.29	38.29	0.86%	251
Aug 27, 2025	37.96	37.96	37.96	37.96	37.96	-0.95%	164
Aug 26, 2025	38.33	38.33	38.33	38.33	38.33	-4.52%	211
Aug 22, 2025	40.14	40.14	40.14	40.14	40.14	1.01%	165
Aug 20, 2025	39.84	39.84	39.74	39.74	39.74	-	337
Aug 19, 2025	39.74	39.74	39.74	39.74	39.74	-0.10%	638
Aug 18, 2025	39.78	39.78	39.78	39.78	39.78	1.84%	169
Aug 15, 2025	39.06	39.06	39.06	39.06	39.06	2.41%	254
Aug 14, 2025	38.14	38.14	38.14	38.14	38.14	0.51%	197
Aug 13, 2025	37.92	37.95	37.91	37.95	37.95	-2.68%	1,902
Aug 12, 2025	39.37	39.37	38.42	38.99	38.99	-2.08%	1,321
Aug 11, 2025	39.82	39.82	39.82	39.82	39.82	-0.05%	518
Aug 8, 2025	39.84	39.84	39.84	39.84	39.84	1.28%	376
Aug 7, 2025	39.51	39.51	39.34	39.34	39.34	1.01%	2,450
Aug 6, 2025	38.84	38.94	38.84	38.94	38.94	-0.32%	1,789
Aug 5, 2025	39.02	39.07	39.01	39.07	39.07	1.22%	1,539
Aug 4, 2025	38.47	38.60	38.47	38.60	38.60	2.57%	323
Aug 1, 2025	37.82	37.82	37.53	37.63	37.63	0.35%	26,588
Jul 31, 2025	38.03	38.05	37.50	37.50	37.50	-2.61%	888
Jul 30, 2025	38.81	38.81	38.50	38.50	38.50	-9.38%	932
Jul 29, 2025	42.49	42.49	42.49	42.49	42.49	-2.91%	623