Demant A/S (VIE:DEMA)
Austria · Delayed Price · Currency is EUR 31.52
-0.02 (-0.06%)
At close: Oct 23, 2025
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |