Demant A/S (VIE:DEMA)
Austria · Delayed Price · Currency is EUR 28.78
+0.22 (0.77%)
Last updated: Dec 5, 2025, 9:05 AM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |