Demant A/S (VIE:DEMA)
Austria · Delayed Price · Currency is EUR 29.16
-0.80 (-2.67%)
At close: Nov 14, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 29.80 | 29.80 | 29.04 | 29.16 | 29.16 | -2.67% | 5 |
| Nov 13, 2025 | 30.74 | 30.74 | 29.96 | 29.96 | 29.96 | -1.90% | - |
| Nov 12, 2025 | 30.68 | 30.86 | 30.36 | 30.54 | 30.54 | 0.73% | - |
| Nov 11, 2025 | 29.84 | 30.32 | 29.84 | 30.32 | 30.32 | 1.88% | - |
| Nov 10, 2025 | 29.62 | 29.90 | 29.54 | 29.76 | 29.76 | 0.68% | - |
| Nov 7, 2025 | 30.16 | 30.16 | 29.44 | 29.56 | 29.56 | -1.20% | 8 |
| Nov 6, 2025 | 29.94 | 30.08 | 29.92 | 29.92 | 29.92 | -1.45% | - |
| Nov 5, 2025 | 30.60 | 31.00 | 30.36 | 30.36 | 30.36 | 5.12% | - |
| Nov 4, 2025 | 28.88 | 28.92 | 28.80 | 28.88 | 28.88 | -0.89% | - |
| Nov 3, 2025 | 29.06 | 29.28 | 29.04 | 29.14 | 29.14 | 0.97% | - |
| Oct 31, 2025 | 29.30 | 29.30 | 28.84 | 28.86 | 28.86 | -1.43% | 4 |
| Oct 30, 2025 | 29.68 | 29.74 | 29.24 | 29.28 | 29.28 | -2.72% | 3 |
| Oct 29, 2025 | 30.10 | 30.62 | 30.10 | 30.10 | 30.10 | -0.73% | - |
| Oct 28, 2025 | 30.76 | 30.76 | 30.32 | 30.32 | 30.32 | -1.24% | - |
| Oct 27, 2025 | 31.24 | 31.24 | 30.70 | 30.70 | 30.70 | -2.29% | - |
| Oct 24, 2025 | 31.38 | 31.42 | 31.30 | 31.42 | 31.42 | -0.32% | - |
| Oct 23, 2025 | 31.82 | 31.82 | 31.30 | 31.52 | 31.52 | -0.06% | - |
| Oct 22, 2025 | 32.04 | 32.28 | 31.54 | 31.54 | 31.54 | -2.23% | - |
| Oct 21, 2025 | 32.28 | 32.28 | 31.98 | 32.26 | 32.26 | 0.31% | - |
| Oct 20, 2025 | 32.04 | 32.30 | 31.58 | 32.16 | 32.16 | 1.26% | 400 |
| Oct 17, 2025 | 31.08 | 31.82 | 31.08 | 31.76 | 31.76 | 1.15% | - |
| Oct 16, 2025 | 31.20 | 31.60 | 31.20 | 31.40 | 31.40 | 2.08% | - |
| Oct 15, 2025 | 30.36 | 30.76 | 30.36 | 30.76 | 30.76 | 2.33% | - |
| Oct 14, 2025 | 29.78 | 30.06 | 29.78 | 30.06 | 30.06 | - | - |
| Oct 13, 2025 | 30.24 | 30.46 | 30.02 | 30.06 | 30.06 | -0.33% | - |
| Oct 10, 2025 | 30.82 | 30.98 | 30.16 | 30.16 | 30.16 | -2.14% | - |
| Oct 9, 2025 | 30.84 | 30.84 | 30.74 | 30.82 | 30.82 | -1.09% | - |
| Oct 8, 2025 | 30.88 | 31.16 | 30.88 | 31.16 | 31.16 | 1.17% | - |
| Oct 7, 2025 | 30.64 | 31.06 | 30.64 | 30.80 | 30.80 | -0.26% | - |
| Oct 6, 2025 | 30.66 | 31.02 | 30.62 | 30.88 | 30.88 | 0.72% | - |
| Oct 3, 2025 | 30.86 | 30.90 | 30.58 | 30.66 | 30.66 | -0.58% | - |
| Oct 2, 2025 | 30.92 | 31.10 | 30.84 | 30.84 | 30.84 | 1.58% | - |
| Oct 1, 2025 | 30.06 | 30.36 | 30.06 | 30.36 | 30.36 | 2.71% | - |
| Sep 30, 2025 | 30.20 | 30.20 | 29.56 | 29.56 | 29.56 | -1.99% | 5 |
| Sep 29, 2025 | 30.12 | 30.54 | 30.08 | 30.16 | 30.16 | -0.40% | - |
| Sep 26, 2025 | 30.50 | 30.56 | 30.18 | 30.28 | 30.28 | 0.40% | - |
| Sep 25, 2025 | 30.46 | 30.48 | 29.98 | 30.16 | 30.16 | -5.28% | 6 |
| Sep 24, 2025 | 31.56 | 31.84 | 31.56 | 31.84 | 31.84 | 0.25% | - |
| Sep 23, 2025 | 31.80 | 31.80 | 31.62 | 31.76 | 31.76 | -0.13% | - |
| Sep 22, 2025 | 32.16 | 32.16 | 31.80 | 31.80 | 31.80 | -0.19% | - |
| Sep 19, 2025 | 31.88 | 31.94 | 31.74 | 31.86 | 31.86 | -0.81% | - |
| Sep 18, 2025 | 31.92 | 32.40 | 31.92 | 32.12 | 32.12 | 1.07% | - |
| Sep 17, 2025 | 32.06 | 32.06 | 31.68 | 31.78 | 31.78 | -0.56% | - |
| Sep 16, 2025 | 32.68 | 32.68 | 31.96 | 31.96 | 31.96 | -2.56% | - |
| Sep 15, 2025 | 33.44 | 33.44 | 32.80 | 32.80 | 32.80 | -1.68% | - |
| Sep 12, 2025 | 33.46 | 33.46 | 33.34 | 33.36 | 33.36 | 0.24% | - |
| Sep 11, 2025 | 33.08 | 33.28 | 33.08 | 33.28 | 33.28 | 0.67% | - |
| Sep 10, 2025 | 33.40 | 33.40 | 33.06 | 33.06 | 33.06 | -0.84% | - |
| Sep 9, 2025 | 33.62 | 33.62 | 33.22 | 33.34 | 33.34 | -0.66% | - |
| Sep 8, 2025 | 33.44 | 33.56 | 33.14 | 33.56 | 33.56 | 0.54% | - |