Demant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 5, 2025	32.58	33.38	32.58	33.38	33.38	3.73%	-
Sep 4, 2025	31.90	32.30	31.90	32.18	32.18	1.19%	-
Sep 3, 2025	32.34	32.34	31.80	31.80	31.80	-0.50%	-
Sep 2, 2025	32.94	32.94	31.96	31.96	31.96	-3.15%	-
Sep 1, 2025	33.02	33.02	32.84	33.00	33.00	0.06%	-
Aug 29, 2025	32.78	32.98	32.48	32.98	32.98	0.92%	-
Aug 28, 2025	32.84	32.92	32.60	32.68	32.68	-0.43%	-
Aug 27, 2025	32.52	32.82	32.42	32.82	32.82	1.48%	-
Aug 26, 2025	33.88	33.88	32.34	32.34	32.34	-4.66%	30
Aug 25, 2025	34.40	34.40	33.92	33.92	33.92	-0.82%	-
Aug 22, 2025	34.08	34.28	34.08	34.20	34.20	0.23%	-
Aug 21, 2025	34.48	34.48	34.12	34.12	34.12	-0.81%	-
Aug 20, 2025	33.98	34.40	33.98	34.40	34.40	0.23%	-
Aug 19, 2025	33.84	34.38	33.84	34.32	34.32	1.36%	-
Aug 18, 2025	33.24	33.86	33.24	33.86	33.86	2.36%	-
Aug 15, 2025	33.04	33.40	33.04	33.08	33.08	1.41%	-
Aug 14, 2025	32.66	32.82	32.40	32.62	32.62	-1.09%	2
Aug 13, 2025	32.82	33.86	32.72	32.98	32.98	-3.00%	11
Aug 12, 2025	34.38	34.38	33.74	34.00	34.00	-0.12%	-
Aug 11, 2025	35.40	35.40	34.04	34.04	34.04	-0.93%	-
Aug 8, 2025	34.24	34.36	33.98	34.36	34.36	1.24%	-
Aug 7, 2025	33.74	34.12	33.74	33.94	33.94	1.43%	-
Aug 6, 2025	33.90	33.90	33.44	33.46	33.46	-1.53%	-
Aug 5, 2025	33.80	34.10	33.80	33.98	33.98	1.61%	-
Aug 4, 2025	33.32	33.56	33.28	33.44	33.44	2.08%	2
Aug 1, 2025	32.80	32.80	32.62	32.76	32.76	-2.27%	-
Jul 31, 2025	33.80	34.04	33.52	33.52	33.52	-0.48%	-
Jul 30, 2025	35.34	35.34	33.68	33.68	33.68	-8.43%	-
Jul 29, 2025	37.38	37.38	36.78	36.78	36.78	-1.34%	-
Jul 28, 2025	37.80	37.80	37.28	37.28	37.28	-0.53%	-
Jul 25, 2025	37.16	37.48	37.16	37.48	37.48	0.16%	-
Jul 24, 2025	37.24	37.42	37.04	37.42	37.42	1.46%	-
Jul 23, 2025	36.64	37.16	36.64	36.88	36.88	1.99%	-
Jul 22, 2025	36.36	36.36	35.90	36.16	36.16	-0.55%	-
Jul 21, 2025	36.56	36.88	36.36	36.36	36.36	-0.16%	-