FOM Technologies A/S (CPH:FOM)
Denmark
· Delayed Price · Currency is DKK 2.400
-0.100 (-4.00%)
Apr 28, 2026, 4:59 PM CET
FOM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.78 | 2.78 | 2.41 | 2.50 | 2.50 | -6.72% | 35,256 |
| Apr 24, 2026 | 2.44 | 2.68 | 2.44 | 2.68 | 2.68 | 7.63% | 5,160 |
| Apr 23, 2026 | 2.29 | 2.69 | 2.29 | 2.49 | 2.49 | -6.39% | 6,471 |
| Apr 22, 2026 | 2.69 | 2.70 | 2.41 | 2.66 | 2.66 | 2.70% | 4,931 |
| Apr 21, 2026 | 2.41 | 2.62 | 2.41 | 2.59 | 2.59 | -1.15% | 16,581 |
| Apr 20, 2026 | 2.72 | 2.72 | 2.42 | 2.62 | 2.62 | -2.96% | 9,848 |
| Apr 17, 2026 | 2.57 | 2.78 | 2.56 | 2.70 | 2.70 | 0.37% | 10,826 |
| Apr 16, 2026 | 2.59 | 2.96 | 2.59 | 2.69 | 2.69 | 0.37% | 4,886 |
| Apr 15, 2026 | 2.59 | 2.68 | 2.48 | 2.68 | 2.68 | - | 9,728 |
| Apr 14, 2026 | 2.79 | 2.79 | 2.57 | 2.68 | 2.68 | 4.69% | 6,942 |
| Apr 13, 2026 | 2.39 | 2.56 | 2.35 | 2.56 | 2.56 | 4.07% | 3,746 |
| Apr 10, 2026 | 2.55 | 2.55 | 2.46 | 2.46 | 2.46 | -1.99% | 700 |
| Apr 9, 2026 | 2.39 | 2.51 | 2.39 | 2.51 | 2.51 | 3.72% | 8,549 |
| Apr 8, 2026 | 2.58 | 2.58 | 2.40 | 2.42 | 2.42 | -3.97% | 15,664 |
| Apr 7, 2026 | 2.66 | 2.66 | 2.42 | 2.52 | 2.52 | -4.91% | 3,595 |
| Apr 1, 2026 | 2.55 | 2.66 | 2.37 | 2.65 | 2.65 | -2.93% | 8,908 |
| Mar 31, 2026 | 2.63 | 2.74 | 2.55 | 2.73 | 2.73 | -0.36% | 12,454 |
| Mar 30, 2026 | 2.71 | 2.83 | 2.70 | 2.74 | 2.74 | 5.38% | 6,604 |
| Mar 27, 2026 | 3.47 | 3.47 | 2.36 | 2.60 | 2.60 | -34.01% | 139,560 |
| Mar 26, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 3.96% | 137 |
| Mar 25, 2026 | 3.45 | 3.79 | 3.45 | 3.79 | 3.79 | 0.53% | 11,046 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.59 | 3.77 | 3.77 | 9.91% | 3,985 |
| Mar 23, 2026 | 3.05 | 3.47 | 3.05 | 3.43 | 3.43 | 12.46% | 17,271 |
| Mar 20, 2026 | 3.21 | 3.24 | 3.05 | 3.05 | 3.05 | -5.86% | 10,922 |
| Mar 19, 2026 | 3.14 | 3.24 | 3.12 | 3.24 | 3.24 | 2.21% | 1,371 |
| Mar 18, 2026 | 3.43 | 3.44 | 3.14 | 3.17 | 3.17 | -7.58% | 4,565 |
| Mar 17, 2026 | 3.23 | 3.43 | 3.23 | 3.43 | 3.43 | 2.69% | 200 |
| Mar 16, 2026 | 3.20 | 3.39 | 3.20 | 3.34 | 3.34 | 0.30% | 8,201 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -4.86% | 8,325 |
| Mar 12, 2026 | 3.41 | 3.50 | 3.38 | 3.50 | 3.50 | - | 1,659 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.36 | 3.50 | 3.50 | -2.78% | 792 |
| Mar 10, 2026 | 3.40 | 3.63 | 3.32 | 3.60 | 3.60 | -5.01% | 7,250 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | 1.61% | 4,661 |
| Mar 6, 2026 | 3.78 | 3.96 | 3.50 | 3.73 | 3.73 | -1.32% | 19,394 |
| 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 |