FOM Technologies A/S (CPH:FOM)
Denmark
· Delayed Price · Currency is DKK 3.780
0.00 (0.00%)
Mar 6, 2026, 11:15 AM CET
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.21 | 3.80 | 3.20 | 3.78 | 3.78 | 17.39% | 34,813 |
| Mar 4, 2026 | 2.79 | 3.59 | 2.79 | 3.22 | 3.22 | 11.03% | 26,784 |
| Mar 3, 2026 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -7.64% | 9,607 |
| Mar 2, 2026 | 2.75 | 3.15 | 2.75 | 3.14 | 3.14 | 9.79% | 11,505 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.81 | 2.86 | 2.86 | -1.04% | 2,081 |
| Feb 26, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 0.70% | 10,425 |
| Feb 25, 2026 | 2.81 | 3.04 | 2.76 | 2.87 | 2.87 | -0.69% | 7,090 |
| Feb 24, 2026 | 2.61 | 3.02 | 2.61 | 2.89 | 2.89 | -3.02% | 13,544 |
| Feb 23, 2026 | 3.14 | 3.14 | 2.74 | 2.98 | 2.98 | -5.40% | 8,678 |
| Feb 20, 2026 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | - | 2,300 |
| Feb 19, 2026 | 3.08 | 3.20 | 2.96 | 3.15 | 3.15 | -1.56% | 20,350 |
| Feb 18, 2026 | 3.10 | 3.40 | 3.10 | 3.20 | 3.20 | 3.90% | 21,288 |
| Feb 17, 2026 | 3.33 | 3.39 | 3.08 | 3.08 | 3.08 | -9.41% | 17,393 |
| Feb 16, 2026 | 3.17 | 3.47 | 3.01 | 3.40 | 3.40 | 12.96% | 10,462 |
| Feb 13, 2026 | 3.00 | 3.09 | 2.56 | 3.01 | 3.01 | - | 71,230 |
| Feb 12, 2026 | 3.84 | 3.84 | 3.00 | 3.01 | 3.01 | -18.65% | 108,976 |
| Feb 11, 2026 | 3.75 | 3.89 | 3.70 | 3.70 | 3.70 | -1.33% | 12,409 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.72 | 3.75 | 3.75 | -3.85% | 20,062 |
| Feb 9, 2026 | 4.15 | 4.18 | 3.80 | 3.90 | 3.90 | -11.96% | 120,965 |
| Feb 6, 2026 | 4.34 | 4.43 | 4.20 | 4.43 | 4.43 | 8.85% | 22,377 |
| Feb 5, 2026 | 4.12 | 4.40 | 4.07 | 4.07 | 4.07 | -3.78% | 8,745 |
| Feb 4, 2026 | 4.23 | 4.23 | 4.12 | 4.23 | 4.23 | -0.24% | 549 |
| Feb 3, 2026 | 4.20 | 4.41 | 4.19 | 4.24 | 4.24 | -3.20% | 11,598 |
| Feb 2, 2026 | 4.30 | 4.69 | 4.11 | 4.38 | 4.38 | -3.52% | 9,270 |
| Jan 30, 2026 | 4.41 | 4.54 | 4.30 | 4.54 | 4.54 | 2.95% | 8,177 |
| Jan 29, 2026 | 4.33 | 4.51 | 4.33 | 4.41 | 4.41 | -3.29% | 11,912 |
| Jan 28, 2026 | 4.34 | 4.56 | 4.34 | 4.56 | 4.56 | 1.11% | 1,272 |
| Jan 27, 2026 | 4.31 | 4.72 | 4.31 | 4.51 | 4.51 | 4.64% | 16,670 |
| Jan 26, 2026 | 4.40 | 4.47 | 4.18 | 4.31 | 4.31 | -2.05% | 13,710 |
| Jan 23, 2026 | 4.37 | 4.46 | 4.32 | 4.40 | 4.40 | 0.69% | 5,148 |
| Jan 22, 2026 | 4.31 | 4.61 | 4.31 | 4.37 | 4.37 | -1.80% | 16,413 |
| Jan 21, 2026 | 4.34 | 4.50 | 4.24 | 4.45 | 4.45 | -4.30% | 21,911 |
| Jan 20, 2026 | 4.35 | 4.65 | 4.21 | 4.65 | 4.65 | 3.33% | 14,425 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | - | 2,560 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -3.23% | 12,735 |
| Jan 15, 2026 | 4.81 | 4.81 | 4.60 | 4.65 | 4.65 | -5.87% | 5,970 |
| Jan 14, 2026 | 4.99 | 4.99 | 4.65 | 4.94 | 4.94 | 0.61% | 7,405 |
| Jan 13, 2026 | 4.79 | 4.91 | 4.73 | 4.91 | 4.91 | 2.08% | 4,494 |
| Jan 12, 2026 | 5.14 | 5.14 | 4.70 | 4.81 | 4.81 | -6.05% | 38,363 |
| Jan 9, 2026 | 5.30 | 5.30 | 4.88 | 5.12 | 5.12 | 0.39% | 26,429 |
| Jan 8, 2026 | 5.18 | 5.18 | 4.82 | 5.10 | 5.10 | -1.54% | 18,063 |
| Jan 7, 2026 | 5.78 | 5.78 | 5.00 | 5.18 | 5.18 | -4.78% | 97,552 |
| Jan 6, 2026 | 4.20 | 5.46 | 4.13 | 5.44 | 5.44 | 32.04% | 297,583 |
| Jan 5, 2026 | 3.91 | 4.17 | 3.91 | 4.12 | 4.12 | 6.74% | 30,149 |
| Jan 2, 2026 | 3.99 | 3.99 | 3.82 | 3.86 | 3.86 | -3.26% | 11,944 |
| Dec 30, 2025 | 3.99 | 4.10 | 3.81 | 3.99 | 3.99 | -5.00% | 102,780 |
| Dec 29, 2025 | 4.20 | 4.22 | 4.01 | 4.20 | 4.20 | 2.44% | 16,850 |
| Dec 23, 2025 | 4.10 | 4.25 | 3.92 | 4.10 | 4.10 | -0.24% | 25,062 |
| Dec 22, 2025 | 4.06 | 4.25 | 3.84 | 4.11 | 4.11 | -1.91% | 25,259 |
| Dec 19, 2025 | 4.31 | 4.39 | 4.01 | 4.19 | 4.19 | - | 15,681 |
| Dec 18, 2025 | 4.58 | 4.70 | 3.80 | 4.19 | 4.19 | 1.95% | 81,022 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -2.14% | 16,376 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | 3,704 |
| Dec 15, 2025 | 4.19 | 4.30 | 4.15 | 4.16 | 4.16 | -3.03% | 4,388 |
| Dec 12, 2025 | 4.30 | 4.30 | 4.15 | 4.29 | 4.29 | 0.23% | 3,463 |
| Dec 11, 2025 | 4.04 | 4.40 | 4.04 | 4.28 | 4.28 | 1.90% | 18,439 |
| Dec 10, 2025 | 4.42 | 4.45 | 4.19 | 4.20 | 4.20 | -1.18% | 63,879 |
| Dec 9, 2025 | 4.52 | 4.57 | 4.21 | 4.25 | 4.25 | -6.59% | 38,163 |
| Dec 8, 2025 | 4.96 | 4.96 | 4.51 | 4.55 | 4.55 | 1.34% | 4,908 |
| Dec 5, 2025 | 4.67 | 4.80 | 4.49 | 4.49 | 4.49 | -7.42% | 14,981 |
| Dec 4, 2025 | 4.61 | 4.96 | 4.61 | 4.85 | 4.85 | -2.02% | 20,457 |
| Dec 3, 2025 | 4.65 | 4.96 | 4.50 | 4.95 | 4.95 | 4.65% | 29,461 |
| Dec 2, 2025 | 4.31 | 4.78 | 4.31 | 4.73 | 4.73 | 5.11% | 36,780 |
| Dec 1, 2025 | 4.67 | 4.67 | 4.21 | 4.50 | 4.50 | -3.85% | 16,092 |
| Nov 28, 2025 | 4.50 | 4.77 | 4.50 | 4.68 | 4.68 | 4.00% | 34,950 |
| Nov 27, 2025 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | - | 2,943 |
| Nov 26, 2025 | 4.11 | 4.50 | 4.11 | 4.50 | 4.50 | 4.65% | 7,664 |
| Nov 25, 2025 | 4.40 | 4.61 | 4.30 | 4.30 | 4.30 | -0.23% | 7,172 |
| Nov 24, 2025 | 4.20 | 4.47 | 4.20 | 4.31 | 4.31 | 1.41% | 7,748 |
| Nov 21, 2025 | 4.51 | 4.51 | 4.10 | 4.25 | 4.25 | -6.39% | 46,549 |
| Nov 20, 2025 | 4.61 | 4.68 | 4.45 | 4.54 | 4.54 | -3.20% | 32,181 |
| Nov 19, 2025 | 4.46 | 4.71 | 4.46 | 4.69 | 4.69 | 2.18% | 2,531 |
| Nov 18, 2025 | 4.54 | 4.59 | 4.50 | 4.59 | 4.59 | - | 46,922 |
| Nov 17, 2025 | 4.53 | 4.68 | 4.53 | 4.59 | 4.59 | 1.32% | 36,193 |
| Nov 14, 2025 | 4.70 | 4.75 | 4.53 | 4.53 | 4.53 | -3.62% | 5,626 |
| Nov 13, 2025 | 4.60 | 4.88 | 4.54 | 4.70 | 4.70 | 2.17% | 77,212 |
| Nov 12, 2025 | 4.83 | 4.94 | 4.44 | 4.60 | 4.60 | -7.63% | 69,499 |
| Nov 11, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 2.68% | 34,268 |
| Nov 10, 2025 | 5.00 | 5.00 | 4.84 | 4.85 | 4.85 | -2.22% | 54,893 |
| Nov 7, 2025 | 4.98 | 5.02 | 4.96 | 4.96 | 4.96 | 0.40% | 1,489 |
| Nov 6, 2025 | 4.92 | 5.06 | 4.92 | 4.94 | 4.94 | -3.14% | 10,971 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | 0.79% | 4,711 |
| Nov 4, 2025 | 5.10 | 5.10 | 4.96 | 5.06 | 5.06 | 0.40% | 45,365 |
| Nov 3, 2025 | 5.50 | 5.50 | 4.96 | 5.04 | 5.04 | -15.72% | 118,849 |
| Oct 31, 2025 | 5.98 | 6.00 | 5.72 | 5.98 | 5.98 | -0.33% | 2,362 |
| Oct 30, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 4.90% | 8,614 |
| Oct 29, 2025 | 5.44 | 5.84 | 5.44 | 5.72 | 5.72 | 1.78% | 6,902 |
| Oct 28, 2025 | 5.50 | 5.86 | 5.50 | 5.62 | 5.62 | -2.77% | 3,689 |
| Oct 27, 2025 | 6.20 | 6.20 | 5.50 | 5.78 | 5.78 | -6.47% | 10,004 |
| Oct 24, 2025 | 5.30 | 6.34 | 5.30 | 6.18 | 6.18 | 16.60% | 23,908 |
| Oct 23, 2025 | 5.18 | 5.50 | 4.93 | 5.30 | 5.30 | 5.16% | 12,966 |
| Oct 22, 2025 | 5.00 | 5.20 | 5.00 | 5.04 | 5.04 | 0.80% | 2,745 |
| Oct 21, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -4.58% | 20,446 |
| Oct 20, 2025 | 5.34 | 5.56 | 5.02 | 5.24 | 5.24 | -2.24% | 7,568 |
| Oct 17, 2025 | 5.44 | 5.66 | 4.87 | 5.36 | 5.36 | -7.59% | 61,893 |
| Oct 16, 2025 | 6.46 | 6.50 | 5.80 | 5.80 | 5.80 | -10.49% | 14,855 |
| Oct 15, 2025 | 6.32 | 6.60 | 6.04 | 6.48 | 6.48 | 7.64% | 36,362 |
| Oct 14, 2025 | 5.54 | 6.20 | 5.54 | 6.02 | 6.02 | 8.66% | 21,492 |
| Oct 13, 2025 | 5.28 | 5.54 | 5.12 | 5.54 | 5.54 | 6.95% | 11,071 |
| Oct 10, 2025 | 5.18 | 5.30 | 5.16 | 5.18 | 5.18 | -0.38% | 11,979 |