Demant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.99	18.99	18.99	18.99	18.99	-1.44%	3,225
Aug 12, 2025	19.27	19.27	19.27	19.27	19.27	-4.18%	101
Aug 7, 2025	20.11	20.11	20.11	20.11	20.11	-0.40%	329
Jul 14, 2025	20.19	20.19	20.19	20.19	20.19	-3.77%	183
Jul 3, 2025	20.98	20.98	20.98	20.98	20.98	-1.53%	179
Jun 17, 2025	21.31	21.31	21.31	21.31	21.31	-2.85%	250
Jun 13, 2025	21.93	21.93	21.93	21.93	21.93	5.91%	1,025
Jun 6, 2025	21.00	21.00	20.71	20.71	20.71	4.79%	599
Jun 5, 2025	19.76	19.76	19.76	19.76	19.76	-2.18%	2,050
May 21, 2025	20.20	20.20	20.20	20.20	20.20	4.94%	316
May 16, 2025	19.25	19.25	19.25	19.25	19.25	2.50%	520
May 13, 2025	18.78	18.78	18.78	18.78	18.78	-	204
May 9, 2025	18.78	18.78	18.78	18.78	18.78	0.86%	108
May 8, 2025	18.62	18.62	18.62	18.62	18.62	0.65%	504
May 7, 2025	18.50	18.50	18.50	18.50	18.50	-0.75%	180
May 2, 2025	18.64	18.64	18.64	18.64	18.64	4.87%	680
Apr 28, 2025	17.78	17.78	17.78	17.78	17.78	18.29%	142
Apr 7, 2025	15.03	15.03	15.03	15.03	15.03	-17.43%	228
Mar 19, 2025	18.20	18.20	18.20	18.20	18.20	0.50%	284
Mar 18, 2025	18.11	18.11	18.11	18.11	18.11	0.50%	726
Mar 12, 2025	18.02	18.02	18.02	18.02	18.02	-0.09%	292
Mar 7, 2025	18.04	18.04	18.04	18.04	18.04	-0.62%	193
Feb 26, 2025	18.25	18.25	18.15	18.15	18.15	2.25%	412
Feb 25, 2025	17.65	17.75	17.65	17.75	17.75	-3.01%	502