ChemoMetec A/S (CPH:CHEMM)
Denmark
· Delayed Price · Currency is DKK 742.00
-7.50 (-1.00%)
At close: Dec 5, 2025
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,808 |
| 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 |
| Oct 9, 2025 | 693.50 | 693.50 | 677.00 | 688.00 | 681.00 | -0.79% | 26,330 |
| Oct 8, 2025 | 697.50 | 700.00 | 681.00 | 693.50 | 686.44 | -0.22% | 26,435 |
| Oct 7, 2025 | 684.50 | 703.00 | 684.50 | 695.00 | 687.93 | 1.98% | 35,933 |
| Oct 6, 2025 | 680.00 | 682.00 | 669.50 | 681.50 | 674.57 | 0.52% | 22,894 |
| Oct 3, 2025 | 656.50 | 682.50 | 656.00 | 678.00 | 671.10 | 3.67% | 50,340 |
| Oct 2, 2025 | 655.50 | 662.50 | 645.50 | 654.00 | 647.35 | 0.85% | 48,427 |
| Oct 1, 2025 | 631.00 | 652.50 | 631.00 | 648.50 | 641.90 | 3.93% | 22,584 |
| Sep 30, 2025 | 629.50 | 633.00 | 618.50 | 624.00 | 617.65 | -0.79% | 23,013 |
| Sep 29, 2025 | 627.50 | 629.00 | 616.00 | 629.00 | 622.60 | 1.13% | 33,371 |
| Sep 26, 2025 | 619.00 | 632.50 | 615.50 | 622.00 | 615.67 | - | 28,342 |
| Sep 25, 2025 | 635.00 | 640.50 | 622.00 | 622.00 | 615.67 | -2.58% | 26,792 |
| Sep 24, 2025 | 642.00 | 645.00 | 632.50 | 638.50 | 632.00 | -1.01% | 27,383 |
| Sep 23, 2025 | 658.50 | 662.00 | 643.50 | 645.00 | 638.44 | -1.60% | 27,901 |
| Sep 22, 2025 | 655.50 | 668.50 | 648.50 | 655.50 | 648.83 | 0.38% | 26,081 |
| Sep 19, 2025 | 655.00 | 666.50 | 652.50 | 653.00 | 646.36 | 0.38% | 53,948 |
| Sep 18, 2025 | 648.00 | 654.50 | 641.50 | 650.50 | 643.88 | 1.40% | 30,210 |
| Sep 17, 2025 | 632.00 | 647.00 | 628.00 | 641.50 | 634.97 | 1.74% | 47,822 |
| Sep 16, 2025 | 633.00 | 639.00 | 623.50 | 630.50 | 624.09 | -0.16% | 46,906 |
| Sep 15, 2025 | 614.50 | 644.50 | 608.50 | 631.50 | 625.07 | 3.61% | 116,255 |
| Sep 12, 2025 | 568.00 | 612.00 | 552.50 | 609.50 | 603.30 | 12.45% | 336,984 |
| Sep 11, 2025 | 562.00 | 562.00 | 542.00 | 542.00 | 536.49 | -3.30% | 31,721 |
| Sep 10, 2025 | 544.00 | 564.00 | 544.00 | 560.50 | 554.80 | 3.22% | 47,682 |
| Sep 9, 2025 | 536.00 | 543.00 | 526.00 | 543.00 | 537.48 | 1.31% | 22,539 |
| Sep 8, 2025 | 543.00 | 546.00 | 533.00 | 536.00 | 530.55 | -1.11% | 26,444 |
| Sep 5, 2025 | 529.50 | 542.50 | 528.00 | 542.00 | 536.49 | 2.85% | 25,743 |
| Sep 4, 2025 | 519.00 | 527.00 | 517.50 | 527.00 | 521.64 | 1.35% | 12,192 |
| Sep 3, 2025 | 514.50 | 523.50 | 508.50 | 520.00 | 514.71 | 1.17% | 42,061 |
| Sep 2, 2025 | 528.00 | 528.00 | 514.00 | 514.00 | 508.77 | -1.72% | 84,184 |
| Sep 1, 2025 | 521.00 | 530.00 | 520.00 | 523.00 | 517.68 | 0.38% | 20,159 |
| Aug 29, 2025 | 524.50 | 524.50 | 517.50 | 521.00 | 515.70 | -0.29% | 14,426 |
| Aug 28, 2025 | 515.50 | 527.50 | 515.50 | 522.50 | 517.18 | 1.36% | 39,997 |
| Aug 27, 2025 | 513.50 | 521.00 | 511.00 | 515.50 | 510.26 | - | 17,112 |
| Aug 26, 2025 | 516.00 | 517.50 | 510.00 | 515.50 | 510.26 | -0.58% | 19,205 |
| Aug 25, 2025 | 526.00 | 526.00 | 517.50 | 518.50 | 513.22 | -1.52% | 10,809 |
| Aug 22, 2025 | 518.50 | 528.00 | 515.00 | 526.50 | 521.14 | 2.23% | 21,533 |
| Aug 21, 2025 | 518.00 | 522.50 | 515.00 | 515.00 | 509.76 | -0.87% | 7,887 |
| Aug 20, 2025 | 513.00 | 522.50 | 507.50 | 519.50 | 514.21 | 1.07% | 33,958 |
| Aug 19, 2025 | 509.00 | 517.00 | 508.00 | 514.00 | 508.77 | 1.28% | 13,615 |
| Aug 18, 2025 | 501.00 | 508.00 | 501.00 | 507.50 | 502.34 | 1.30% | 12,562 |
| Aug 15, 2025 | 505.50 | 507.00 | 497.80 | 501.00 | 495.90 | -0.89% | 34,820 |
| Aug 14, 2025 | 494.40 | 505.50 | 494.00 | 505.50 | 500.36 | 2.41% | 18,915 |
| Aug 13, 2025 | 502.50 | 507.00 | 491.00 | 493.60 | 488.58 | -1.67% | 34,574 |
| Aug 12, 2025 | 492.80 | 502.00 | 488.60 | 502.00 | 496.89 | 1.66% | 18,436 |
| Aug 11, 2025 | 498.80 | 498.80 | 488.20 | 493.80 | 488.78 | -0.72% | 17,647 |
| Aug 8, 2025 | 505.00 | 506.50 | 497.20 | 497.40 | 492.34 | -1.11% | 8,053 |
| Aug 7, 2025 | 494.80 | 509.50 | 494.80 | 503.00 | 497.88 | 1.74% | 14,291 |
| Aug 6, 2025 | 510.50 | 515.00 | 494.20 | 494.40 | 489.37 | -2.68% | 11,072 |
| Aug 5, 2025 | 495.40 | 520.50 | 495.00 | 508.00 | 502.83 | 4.14% | 39,673 |
| Aug 4, 2025 | 487.00 | 496.40 | 482.00 | 487.80 | 482.84 | 0.37% | 26,189 |
| Aug 1, 2025 | 499.00 | 499.20 | 481.00 | 486.00 | 481.06 | -3.95% | 37,282 |
| Jul 31, 2025 | 505.00 | 513.50 | 504.50 | 506.00 | 500.85 | 0.70% | 32,063 |
| Jul 30, 2025 | 512.50 | 513.50 | 501.00 | 502.50 | 497.39 | -1.76% | 12,463 |
| Jul 29, 2025 | 518.50 | 523.00 | 508.00 | 511.50 | 506.30 | -1.06% | 22,732 |
| Jul 28, 2025 | 522.00 | 529.00 | 515.50 | 517.00 | 511.74 | 0.39% | 34,363 |
| Jul 25, 2025 | 514.50 | 517.00 | 510.00 | 515.00 | 509.76 | -0.39% | 27,678 |
| Jul 24, 2025 | 518.50 | 522.50 | 511.50 | 517.00 | 511.74 | 0.39% | 28,308 |
| Jul 23, 2025 | 508.00 | 515.50 | 507.00 | 515.00 | 509.76 | 1.98% | 38,375 |
| Jul 22, 2025 | 511.00 | 515.50 | 502.50 | 505.00 | 499.86 | -1.46% | 15,245 |
| Jul 21, 2025 | 522.50 | 522.50 | 508.00 | 512.50 | 507.29 | -2.38% | 29,480 |