Demant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	27.38	27.38	25.88	26.26	26.26	-11.52%	-
Feb 2, 2026	29.60	29.68	29.42	29.68	29.68	0.54%	-
Jan 30, 2026	29.42	29.92	29.42	29.52	29.52	0.34%	-
Jan 29, 2026	29.76	29.76	29.38	29.42	29.42	-0.94%	-
Jan 28, 2026	30.00	30.00	29.68	29.70	29.70	-1.26%	-
Jan 27, 2026	30.78	30.78	30.08	30.08	30.08	-3.65%	-
Jan 26, 2026	30.74	31.22	30.74	31.22	31.22	1.50%	-
Jan 23, 2026	31.04	31.04	30.76	30.76	30.76	-2.10%	-
Jan 22, 2026	31.28	31.42	31.20	31.42	31.42	2.48%	-
Jan 21, 2026	30.14	31.04	30.14	30.66	30.66	1.79%	-
Jan 20, 2026	29.82	30.22	29.82	30.12	30.12	0.87%	-
Jan 19, 2026	30.00	30.30	29.86	29.86	29.86	-4.36%	-
Jan 16, 2026	30.92	31.52	30.92	31.22	31.22	0.84%	-
Jan 15, 2026	31.38	31.38	30.96	30.96	30.96	-0.96%	-
Jan 14, 2026	31.18	31.52	31.18	31.26	31.26	0.39%	-
Jan 13, 2026	30.34	31.62	30.34	31.14	31.14	3.04%	-
Jan 12, 2026	30.20	30.40	30.18	30.22	30.22	0.60%	-
Jan 9, 2026	29.54	30.12	29.54	30.04	30.04	1.90%	-
Jan 8, 2026	29.22	29.48	29.20	29.48	29.48	-0.27%	-
Jan 7, 2026	29.94	29.94	29.56	29.56	29.56	-1.40%	-
Jan 6, 2026	29.10	29.98	29.10	29.98	29.98	3.52%	-
Jan 5, 2026	28.66	28.96	28.52	28.96	28.96	1.26%	-
Jan 2, 2026	28.88	28.88	28.60	28.60	28.60	-	-
Dec 30, 2025	28.68	28.68	28.56	28.60	28.60	-0.69%	-
Dec 29, 2025	28.86	28.98	28.80	28.80	28.80	0.56%	-
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%	-