Demant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2025	18.30	18.30	18.30	18.30	18.30	1.84%	388
Feb 5, 2025	18.44	18.44	17.97	17.97	17.97	-5.32%	324
Feb 3, 2025	18.98	18.98	18.98	18.98	18.98	-6.69%	228
Jan 30, 2025	20.34	20.34	20.34	20.34	20.34	2.96%	2,039
Jan 17, 2025	19.87	19.87	19.76	19.76	19.76	1.62%	475
Jan 7, 2025	19.19	19.44	19.19	19.44	19.44	4.68%	404
Jan 6, 2025	18.20	18.72	18.20	18.57	18.57	-0.48%	4,691
Dec 31, 2024	18.66	18.66	18.66	18.66	18.66	1.97%	108
Dec 24, 2024	18.20	18.30	18.20	18.30	18.30	2.09%	774
Dec 19, 2024	17.93	17.93	17.93	17.93	17.93	-1.51%	570
Dec 17, 2024	18.20	18.20	18.20	18.20	18.20	-2.93%	435
Dec 16, 2024	18.66	18.75	18.66	18.75	18.75	-0.11%	384
Dec 10, 2024	18.77	18.77	18.77	18.77	18.77	-3.10%	214
Dec 2, 2024	19.37	19.37	19.37	19.37	19.37	2.68%	142