Demant A/S (VIE:DEMA)
Austria · Delayed Price · Currency is EUR 28.64
+0.18 (0.63%)
At close: Dec 23, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 28.44 | 28.86 | 28.44 | 28.64 | 28.64 | 0.63% | - |
| Dec 22, 2025 | 28.48 | 28.48 | 28.14 | 28.46 | 28.46 | 0.57% | - |
| Dec 19, 2025 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.77% | - |
| Dec 18, 2025 | 28.40 | 28.64 | 28.40 | 28.52 | 28.52 | 0.92% | - |
| Dec 17, 2025 | 28.38 | 28.38 | 28.10 | 28.26 | 28.26 | -1.19% | - |
| Dec 16, 2025 | 28.46 | 28.88 | 28.46 | 28.60 | 28.60 | 0.28% | - |
| Dec 15, 2025 | 28.78 | 28.84 | 28.52 | 28.52 | 28.52 | -2.13% | 1 |
| Dec 12, 2025 | 29.08 | 29.30 | 29.08 | 29.14 | 29.14 | -0.14% | - |
| Dec 11, 2025 | 28.56 | 29.18 | 28.56 | 29.18 | 29.18 | 2.10% | - |
| Dec 10, 2025 | 28.30 | 28.58 | 28.30 | 28.58 | 28.58 | 0.35% | - |
| Dec 9, 2025 | 28.12 | 28.48 | 28.12 | 28.48 | 28.48 | 0.14% | - |
| Dec 8, 2025 | 28.76 | 28.84 | 28.44 | 28.44 | 28.44 | -1.73% | 1 |
| Dec 5, 2025 | 28.78 | 29.00 | 28.78 | 28.94 | 28.94 | 1.33% | - |
| Dec 4, 2025 | 28.38 | 28.68 | 28.26 | 28.56 | 28.56 | 0.85% | 2 |
| Dec 3, 2025 | 29.28 | 29.28 | 28.32 | 28.32 | 28.32 | -2.28% | - |
| Dec 2, 2025 | 29.00 | 29.56 | 28.98 | 28.98 | 28.98 | -1.23% | - |
| Dec 1, 2025 | 29.40 | 29.50 | 29.16 | 29.34 | 29.34 | -0.20% | - |
| Nov 28, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.27% | - |
| Nov 27, 2025 | 29.18 | 29.36 | 29.18 | 29.32 | 29.32 | 0.07% | - |
| Nov 26, 2025 | 29.36 | 29.36 | 29.28 | 29.30 | 29.30 | - | - |
| Nov 25, 2025 | 29.08 | 29.30 | 29.08 | 29.30 | 29.30 | 0.55% | - |
| Nov 24, 2025 | 29.06 | 29.20 | 28.78 | 29.14 | 29.14 | 1.18% | - |
| Nov 21, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 1.12% | - |
| Nov 20, 2025 | 28.66 | 28.70 | 28.48 | 28.48 | 28.48 | 0.42% | - |
| Nov 19, 2025 | 28.48 | 28.50 | 28.28 | 28.36 | 28.36 | 0.85% | - |
| Nov 18, 2025 | 28.38 | 28.52 | 28.12 | 28.12 | 28.12 | -1.88% | 7 |
| Nov 17, 2025 | 29.24 | 29.24 | 28.66 | 28.66 | 28.66 | -1.71% | 13 |
| 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% | - |