ChemoMetec A/S (CPH:CHEMM)
Denmark
· Delayed Price · Currency is DKK 420.60
-8.00 (-1.87%)
At close: Mar 5, 2026
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 428.60 | 428.60 | 414.00 | 420.60 | 420.60 | -1.87% | 52,705 |
| Mar 4, 2026 | 405.80 | 428.60 | 402.80 | 428.60 | 428.60 | 5.62% | 54,567 |
| Mar 3, 2026 | 412.00 | 412.00 | 398.00 | 405.80 | 405.80 | -1.27% | 45,708 |
| Mar 2, 2026 | 410.00 | 415.00 | 403.20 | 411.00 | 411.00 | -2.24% | 47,513 |
| Feb 27, 2026 | 410.60 | 420.40 | 409.00 | 420.40 | 420.40 | 1.79% | 56,385 |
| Feb 26, 2026 | 385.20 | 417.20 | 384.00 | 413.00 | 413.00 | 7.22% | 142,918 |
| Feb 25, 2026 | 385.00 | 390.40 | 377.20 | 385.20 | 385.20 | -0.21% | 63,408 |
| Feb 24, 2026 | 389.20 | 395.40 | 384.00 | 386.00 | 386.00 | -0.82% | 33,044 |
| Feb 23, 2026 | 397.80 | 412.60 | 388.60 | 389.20 | 389.20 | -2.70% | 96,012 |
| Feb 20, 2026 | 397.20 | 402.80 | 395.40 | 400.00 | 400.00 | 0.76% | 67,622 |
| Feb 19, 2026 | 408.60 | 409.80 | 393.40 | 397.00 | 397.00 | -3.08% | 57,599 |
| Feb 18, 2026 | 403.00 | 412.00 | 392.20 | 409.60 | 409.60 | 1.84% | 80,465 |
| Feb 17, 2026 | 403.20 | 411.00 | 398.20 | 402.20 | 402.20 | 0.35% | 55,753 |
| Feb 16, 2026 | 403.40 | 403.60 | 392.40 | 400.80 | 400.80 | -0.64% | 58,303 |
| Feb 13, 2026 | 405.20 | 405.20 | 394.00 | 403.40 | 403.40 | -0.84% | 49,946 |
| Feb 12, 2026 | 400.80 | 415.00 | 396.20 | 406.80 | 406.80 | 2.99% | 80,783 |
| Feb 11, 2026 | 413.60 | 417.60 | 393.40 | 395.00 | 395.00 | -4.36% | 131,986 |
| Feb 10, 2026 | 411.00 | 417.00 | 403.00 | 413.00 | 413.00 | 1.47% | 107,975 |
| Feb 9, 2026 | 434.00 | 435.00 | 407.00 | 407.00 | 407.00 | -5.79% | 506,211 |
| Feb 6, 2026 | 465.00 | 467.40 | 422.20 | 432.00 | 432.00 | -6.70% | 252,352 |
| Feb 5, 2026 | 539.00 | 539.50 | 454.00 | 463.00 | 463.00 | -20.10% | 339,150 |
| Feb 4, 2026 | 602.50 | 602.50 | 575.00 | 579.50 | 579.50 | -5.46% | 60,868 |
| Feb 3, 2026 | 609.50 | 620.00 | 591.50 | 613.00 | 613.00 | 1.07% | 34,216 |
| Feb 2, 2026 | 609.00 | 609.50 | 599.00 | 606.50 | 606.50 | -0.49% | 26,438 |
| Jan 30, 2026 | 608.50 | 617.00 | 608.00 | 609.50 | 609.50 | -0.16% | 31,603 |
| Jan 29, 2026 | 645.00 | 645.00 | 607.50 | 610.50 | 610.50 | -4.61% | 61,868 |
| Jan 28, 2026 | 662.00 | 662.00 | 633.50 | 640.00 | 640.00 | -3.18% | 33,591 |
| Jan 27, 2026 | 668.50 | 669.50 | 649.00 | 661.00 | 661.00 | -0.97% | 34,047 |
| Jan 26, 2026 | 685.00 | 689.00 | 659.00 | 667.50 | 667.50 | -2.41% | 37,494 |
| Jan 23, 2026 | 705.00 | 707.00 | 682.50 | 684.00 | 684.00 | -2.77% | 21,167 |
| Jan 22, 2026 | 698.50 | 706.00 | 691.50 | 703.50 | 703.50 | 2.33% | 21,332 |
| Jan 21, 2026 | 694.50 | 699.00 | 667.50 | 687.50 | 687.50 | -0.79% | 29,865 |
| Jan 20, 2026 | 679.00 | 695.00 | 676.00 | 693.00 | 693.00 | 1.02% | 17,558 |
| Jan 19, 2026 | 693.50 | 695.00 | 673.00 | 686.00 | 686.00 | -3.65% | 81,515 |
| Jan 16, 2026 | 700.00 | 722.00 | 698.50 | 712.00 | 712.00 | 1.71% | 20,061 |
| Jan 15, 2026 | 715.00 | 715.00 | 691.00 | 700.00 | 700.00 | -1.27% | 25,740 |
| Jan 14, 2026 | 723.50 | 728.50 | 703.50 | 709.00 | 709.00 | -1.94% | 18,895 |
| Jan 13, 2026 | 724.50 | 732.50 | 716.50 | 723.00 | 723.00 | 0.49% | 22,489 |
| Jan 12, 2026 | 711.50 | 720.50 | 699.00 | 719.50 | 719.50 | 1.12% | 14,997 |
| Jan 9, 2026 | 715.50 | 723.00 | 707.50 | 711.50 | 711.50 | -0.84% | 16,955 |
| Jan 8, 2026 | 688.50 | 732.50 | 682.00 | 717.50 | 717.50 | 4.06% | 48,134 |
| Jan 7, 2026 | 703.00 | 703.00 | 682.00 | 689.50 | 689.50 | -1.92% | 27,494 |
| Jan 6, 2026 | 683.00 | 704.00 | 683.00 | 703.00 | 703.00 | 2.93% | 20,924 |
| Jan 5, 2026 | 677.00 | 690.00 | 673.00 | 683.00 | 683.00 | 1.26% | 22,882 |
| Jan 2, 2026 | 687.00 | 688.50 | 672.50 | 674.50 | 674.50 | -1.89% | 15,950 |
| Dec 30, 2025 | 689.00 | 689.00 | 681.00 | 687.50 | 687.50 | -0.22% | 18,593 |
| Dec 29, 2025 | 684.00 | 699.50 | 677.00 | 689.00 | 689.00 | 0.80% | 20,618 |
| Dec 23, 2025 | 675.50 | 685.50 | 672.50 | 683.50 | 683.50 | 1.18% | 17,851 |
| Dec 22, 2025 | 682.00 | 685.00 | 667.50 | 675.50 | 675.50 | -0.95% | 13,720 |
| Dec 19, 2025 | 665.00 | 682.50 | 664.00 | 682.00 | 682.00 | 2.56% | 35,920 |
| Dec 18, 2025 | 650.50 | 666.50 | 650.50 | 665.00 | 665.00 | 2.23% | 74,377 |
| Dec 17, 2025 | 671.00 | 675.00 | 648.50 | 650.50 | 650.50 | -3.06% | 33,417 |
| Dec 16, 2025 | 674.00 | 679.50 | 661.00 | 671.00 | 671.00 | -2.26% | 34,832 |
| Dec 15, 2025 | 702.50 | 702.50 | 686.50 | 686.50 | 686.50 | -2.07% | 20,307 |
| Dec 12, 2025 | 723.00 | 725.50 | 701.00 | 701.00 | 701.00 | -3.24% | 38,727 |
| Dec 11, 2025 | 723.00 | 727.00 | 716.00 | 724.50 | 724.50 | 0.42% | 14,215 |
| Dec 10, 2025 | 728.50 | 728.50 | 711.00 | 721.50 | 721.50 | -1.03% | 24,207 |
| Dec 9, 2025 | 732.50 | 738.00 | 725.00 | 729.00 | 729.00 | -0.68% | 16,226 |
| Dec 8, 2025 | 741.50 | 744.50 | 730.50 | 734.00 | 734.00 | -1.08% | 18,434 |
| Dec 5, 2025 | 749.50 | 751.00 | 741.00 | 742.00 | 742.00 | -1.00% | 21,897 |
| Dec 4, 2025 | 759.00 | 760.00 | 747.00 | 749.50 | 749.50 | -0.86% | 12,281 |
| Dec 3, 2025 | 768.00 | 769.00 | 751.00 | 756.00 | 756.00 | -1.11% | 21,514 |
| Dec 2, 2025 | 759.50 | 776.00 | 755.00 | 764.50 | 764.50 | 0.07% | 26,890 |
| Dec 1, 2025 | 770.50 | 781.00 | 758.00 | 764.00 | 764.00 | -2.36% | 25,828 |
| Nov 28, 2025 | 783.50 | 788.00 | 775.00 | 782.50 | 782.50 | 0.06% | 30,812 |
| Nov 27, 2025 | 775.00 | 787.00 | 775.00 | 782.00 | 782.00 | 0.90% | 22,538 |
| Nov 26, 2025 | 779.00 | 782.50 | 770.00 | 775.00 | 775.00 | 0.65% | 17,211 |
| Nov 25, 2025 | 753.50 | 772.50 | 740.50 | 770.00 | 770.00 | 1.72% | 19,635 |
| Nov 24, 2025 | 756.50 | 762.00 | 743.50 | 757.00 | 757.00 | 0.73% | 54,549 |
| Nov 21, 2025 | 741.00 | 751.50 | 735.50 | 751.50 | 751.50 | -1.12% | 44,836 |
| Nov 20, 2025 | 760.50 | 769.50 | 751.00 | 760.00 | 760.00 | 1.06% | 16,632 |
| Nov 19, 2025 | 751.50 | 760.50 | 740.00 | 752.00 | 752.00 | 0.27% | 33,179 |
| Nov 18, 2025 | 746.50 | 756.00 | 740.50 | 750.00 | 750.00 | -0.66% | 22,307 |
| Nov 17, 2025 | 766.00 | 766.00 | 753.00 | 755.00 | 755.00 | -1.44% | 14,903 |
| Nov 14, 2025 | 760.00 | 773.00 | 748.00 | 766.00 | 766.00 | -0.33% | 22,982 |
| Nov 13, 2025 | 780.00 | 791.00 | 765.00 | 768.50 | 768.50 | -1.28% | 26,961 |
| Nov 12, 2025 | 777.00 | 796.50 | 770.50 | 778.50 | 778.50 | 4.36% | 61,236 |
| Nov 11, 2025 | 737.50 | 746.00 | 728.50 | 746.00 | 746.00 | 1.57% | 25,806 |
| Nov 10, 2025 | 725.00 | 746.00 | 722.50 | 734.50 | 734.50 | 5.84% | 40,516 |
| Nov 7, 2025 | 695.00 | 710.50 | 674.50 | 694.00 | 694.00 | -2.60% | 61,057 |
| Nov 6, 2025 | 725.00 | 738.50 | 706.50 | 712.50 | 712.50 | -2.20% | 23,884 |
| Nov 5, 2025 | 743.50 | 758.00 | 721.50 | 728.50 | 728.50 | -5.88% | 39,962 |
| Nov 4, 2025 | 781.00 | 784.00 | 744.50 | 774.00 | 774.00 | -1.96% | 20,886 |
| Nov 3, 2025 | 789.50 | 794.00 | 784.00 | 789.50 | 789.50 | -0.19% | 20,816 |
| Oct 31, 2025 | 792.00 | 803.00 | 782.50 | 791.00 | 791.00 | -0.13% | 37,122 |
| Oct 30, 2025 | 778.50 | 804.00 | 777.50 | 792.00 | 792.00 | 1.67% | 99,026 |
| Oct 29, 2025 | 746.00 | 794.50 | 740.50 | 779.00 | 779.00 | 4.42% | 47,785 |
| Oct 28, 2025 | 721.50 | 775.00 | 714.50 | 746.00 | 746.00 | 3.40% | 166,234 |
| Oct 27, 2025 | 713.00 | 728.00 | 695.00 | 721.50 | 721.50 | 3.07% | 65,308 |
| Oct 24, 2025 | 698.50 | 709.50 | 687.00 | 700.00 | 700.00 | 0.43% | 24,307 |
| Oct 23, 2025 | 683.00 | 698.50 | 681.50 | 697.00 | 697.00 | 2.12% | 27,318 |
| Oct 22, 2025 | 687.50 | 694.00 | 678.00 | 682.50 | 682.50 | -1.37% | 39,874 |
| Oct 21, 2025 | 690.00 | 694.00 | 671.50 | 692.00 | 692.00 | 0.51% | 24,307 |
| Oct 20, 2025 | 681.00 | 712.50 | 678.00 | 688.50 | 688.50 | 2.76% | 53,062 |
| Oct 17, 2025 | 647.50 | 675.50 | 641.00 | 670.00 | 670.00 | 2.29% | 28,767 |
| Oct 16, 2025 | 648.50 | 667.50 | 648.50 | 655.00 | 655.00 | 1.16% | 264,249 |
| Oct 15, 2025 | 660.50 | 662.50 | 643.00 | 647.50 | 647.50 | -0.69% | 18,063 |
| Oct 14, 2025 | 660.00 | 661.50 | 645.00 | 652.00 | 652.00 | -1.44% | 27,194 |
| Oct 13, 2025 | 672.00 | 678.00 | 658.50 | 661.50 | 661.50 | -2.51% | 17,291 |
| Oct 10, 2025 | 680.00 | 690.00 | 672.00 | 678.50 | 678.50 | -1.38% | 26,321 |