FOM Technologies A/S (CPH:FOM)
Denmark
· Delayed Price · Currency is DKK 4.490
-0.360 (-7.42%)
At close: Dec 5, 2025
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.67 | 4.80 | 4.67 | 4.79 | - | -1.24% | 4,413 |
| 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 |
| Oct 9, 2025 | 5.34 | 5.50 | 5.14 | 5.20 | 5.20 | -0.76% | 20,035 |
| Oct 8, 2025 | 5.20 | 5.44 | 5.14 | 5.24 | 5.24 | 0.77% | 9,307 |
| Oct 7, 2025 | 5.42 | 5.70 | 5.20 | 5.20 | 5.20 | -6.81% | 12,913 |
| Oct 6, 2025 | 5.96 | 5.96 | 5.40 | 5.58 | 5.58 | -8.52% | 40,680 |
| Oct 3, 2025 | 6.48 | 6.72 | 6.10 | 6.10 | 5.73 | -5.86% | 15,670 |
| Oct 2, 2025 | 6.50 | 6.72 | 6.20 | 6.48 | 6.09 | -3.86% | 80,043 |
| Oct 1, 2025 | 6.80 | 6.90 | 6.50 | 6.74 | 6.33 | -0.88% | 10,001 |
| Sep 30, 2025 | 6.50 | 6.92 | 6.50 | 6.80 | 6.39 | 4.62% | 1,295 |
| Sep 29, 2025 | 6.50 | 6.76 | 6.30 | 6.50 | 6.11 | - | 8,519 |
| Sep 26, 2025 | 6.54 | 6.88 | 6.46 | 6.50 | 6.11 | -0.31% | 20,951 |
| Sep 25, 2025 | 7.26 | 7.26 | 6.50 | 6.52 | 6.13 | -6.05% | 9,689 |
| Sep 24, 2025 | 6.88 | 6.96 | 6.88 | 6.94 | 6.52 | -4.93% | 3,755 |
| Sep 23, 2025 | 6.52 | 7.30 | 6.52 | 7.30 | 6.86 | 4.89% | 13,690 |
| Sep 22, 2025 | 6.52 | 6.96 | 6.52 | 6.96 | 6.54 | 3.57% | 5,323 |
| Sep 19, 2025 | 6.96 | 6.96 | 6.50 | 6.72 | 6.32 | -2.33% | 28,951 |
| Sep 18, 2025 | 6.66 | 7.16 | 6.66 | 6.88 | 6.47 | -3.10% | 9,006 |
| Sep 17, 2025 | 7.10 | 7.12 | 7.00 | 7.10 | 6.67 | -0.84% | 1,149 |
| Sep 16, 2025 | 7.04 | 7.16 | 6.82 | 7.16 | 6.73 | 1.70% | 3,674 |
| Sep 15, 2025 | 7.40 | 7.40 | 7.02 | 7.04 | 6.62 | -6.13% | 5,743 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.36 | 7.50 | 7.05 | -1.57% | 9,234 |
| Sep 11, 2025 | 7.48 | 7.66 | 7.14 | 7.62 | 7.16 | 1.87% | 8,029 |
| Sep 10, 2025 | 6.96 | 7.50 | 6.96 | 7.48 | 7.03 | 10.00% | 31,039 |
| Sep 9, 2025 | 6.96 | 7.00 | 6.66 | 6.80 | 6.39 | -2.30% | 11,042 |
| Sep 8, 2025 | 6.74 | 7.48 | 6.60 | 6.96 | 6.54 | 4.82% | 42,968 |
| Sep 5, 2025 | 6.40 | 6.64 | 6.40 | 6.64 | 6.24 | -0.60% | 2,807 |
| Sep 4, 2025 | 6.58 | 6.90 | 6.40 | 6.68 | 6.28 | 1.52% | 20,245 |
| Sep 3, 2025 | 6.64 | 6.64 | 6.48 | 6.58 | 6.18 | -0.90% | 8,152 |
| Sep 2, 2025 | 6.56 | 6.90 | 6.50 | 6.64 | 6.24 | 0.91% | 32,716 |
| Sep 1, 2025 | 7.30 | 7.30 | 6.50 | 6.58 | 6.18 | -6.27% | 40,236 |
| Aug 29, 2025 | 7.44 | 7.44 | 6.62 | 7.02 | 6.60 | 3.54% | 7,395 |
| Aug 28, 2025 | 6.90 | 7.80 | 6.72 | 6.78 | 6.37 | -1.45% | 21,164 |
| Aug 27, 2025 | 6.80 | 6.90 | 6.58 | 6.88 | 6.47 | 1.47% | 5,278 |
| Aug 26, 2025 | 6.80 | 7.00 | 6.54 | 6.78 | 6.37 | -3.97% | 14,942 |
| Aug 25, 2025 | 7.22 | 7.22 | 6.84 | 7.06 | 6.64 | - | 8,906 |
| Aug 22, 2025 | 7.00 | 7.06 | 6.84 | 7.06 | 6.64 | 0.86% | 3,547 |
| Aug 21, 2025 | 7.12 | 7.14 | 6.96 | 7.00 | 6.58 | - | 8,124 |
| Aug 20, 2025 | 6.72 | 7.16 | 6.72 | 7.00 | 6.58 | 2.94% | 6,167 |
| Aug 19, 2025 | 6.88 | 7.32 | 6.80 | 6.80 | 6.39 | -1.73% | 19,517 |
| Aug 18, 2025 | 7.70 | 7.80 | 6.34 | 6.92 | 6.50 | -7.73% | 74,727 |
| Aug 15, 2025 | 6.84 | 7.64 | 5.44 | 7.50 | 7.05 | - | 284,579 |
| Aug 14, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.05 | - | 26,613 |
| Aug 13, 2025 | 7.38 | 7.50 | 7.12 | 7.50 | 7.05 | 5.34% | 15,858 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.00 | 7.12 | 6.69 | -2.20% | 2,777 |
| Aug 11, 2025 | 7.10 | 7.38 | 6.76 | 7.28 | 6.84 | 5.20% | 23,671 |
| Aug 8, 2025 | 6.58 | 6.92 | 6.58 | 6.92 | 6.50 | 1.76% | 8,680 |
| Aug 7, 2025 | 6.62 | 6.98 | 6.60 | 6.80 | 6.39 | - | 9,659 |
| Aug 6, 2025 | 6.88 | 7.08 | 6.64 | 6.80 | 6.39 | -4.76% | 5,375 |
| Aug 5, 2025 | 6.74 | 7.14 | 6.74 | 7.14 | 6.71 | 3.18% | 12,472 |
| Aug 4, 2025 | 7.36 | 7.36 | 6.66 | 6.92 | 6.50 | -1.14% | 10,784 |
| Aug 1, 2025 | 7.00 | 7.06 | 6.80 | 7.00 | 6.58 | -3.85% | 7,655 |
| Jul 31, 2025 | 7.28 | 7.56 | 7.00 | 7.28 | 6.84 | - | 13,705 |
| Jul 30, 2025 | 7.02 | 7.46 | 7.02 | 7.28 | 6.84 | -2.41% | 5,313 |
| Jul 29, 2025 | 7.52 | 7.52 | 7.04 | 7.46 | 7.01 | -0.53% | 11,793 |
| Jul 28, 2025 | 7.24 | 7.56 | 6.88 | 7.50 | 7.05 | 3.59% | 13,926 |
| Jul 25, 2025 | 7.06 | 7.34 | 6.92 | 7.24 | 6.80 | 1.69% | 23,010 |
| Jul 24, 2025 | 7.04 | 7.42 | 7.04 | 7.12 | 6.69 | -3.52% | 6,998 |
| Jul 23, 2025 | 7.32 | 7.38 | 7.04 | 7.38 | 6.94 | 0.82% | 4,458 |
| Jul 22, 2025 | 7.02 | 7.36 | 7.02 | 7.32 | 6.88 | 4.57% | 7,457 |
| Jul 21, 2025 | 7.48 | 7.48 | 6.92 | 7.00 | 6.58 | -7.65% | 7,962 |