Stenocare A/S (CPH:STENO)
Denmark
· Delayed Price · Currency is DKK 1.045
-0.040 (-3.69%)
Apr 29, 2026, 9:34 AM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | - | -4.15% | 3,687 |
| Apr 28, 2026 | 1.07 | 1.12 | 1.03 | 1.09 | 1.09 | 1.88% | 105,196 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -0.93% | 186,626 |
| Apr 24, 2026 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | 5.39% | 42,161 |
| Apr 23, 2026 | 1.04 | 1.14 | 1.02 | 1.02 | 1.02 | -0.97% | 317,332 |
| Apr 22, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 2.49% | 30,822 |
| Apr 21, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | - | 46,465 |
| Apr 20, 2026 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 0.70% | 59,295 |
| Apr 17, 2026 | 1.04 | 1.08 | 0.94 | 1.00 | 1.00 | -3.11% | 278,414 |
| Apr 16, 2026 | 0.98 | 1.09 | 0.96 | 1.03 | 1.03 | 6.85% | 470,368 |
| Apr 15, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.49% | 186,725 |
| Apr 14, 2026 | 0.91 | 1.06 | 0.91 | 1.02 | 1.02 | -4.67% | 283,693 |
| Apr 13, 2026 | 1.14 | 1.14 | 0.90 | 1.07 | 1.07 | -4.89% | 187,364 |
| Apr 10, 2026 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 3.21% | 70,111 |
| Apr 9, 2026 | 1.10 | 1.12 | 1.04 | 1.09 | 1.09 | 5.31% | 56,685 |
| Apr 8, 2026 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | 0.98% | 182,598 |
| Apr 7, 2026 | 1.06 | 1.06 | 0.95 | 1.03 | 1.03 | -3.30% | 178,321 |
| Apr 1, 2026 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 130,517 |
| Mar 31, 2026 | 0.98 | 1.12 | 0.90 | 1.04 | 1.04 | 1.46% | 251,389 |
| Mar 30, 2026 | 1.16 | 1.16 | 0.95 | 1.03 | 1.03 | -11.26% | 177,831 |
| Mar 27, 2026 | 1.22 | 1.27 | 1.10 | 1.16 | 1.16 | -4.15% | 260,874 |
| Mar 26, 2026 | 0.86 | 1.45 | 0.86 | 1.21 | 1.21 | 50.25% | 1,550,427 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.80 | 0.80 | 0.80 | -7.39% | 165,396 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.82 | 0.87 | 0.87 | -4.63% | 146,497 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.83 | 0.91 | 0.91 | -4.02% | 126,065 |
| Mar 20, 2026 | 0.93 | 0.99 | 0.84 | 0.95 | 0.95 | 3.96% | 106,744 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.82 | 0.91 | 0.91 | -0.66% | 226,374 |
| Mar 18, 2026 | 1.02 | 1.04 | 0.83 | 0.92 | 0.92 | -8.40% | 848,833 |
| Mar 17, 2026 | 1.09 | 1.10 | 0.95 | 1.00 | 1.00 | -4.31% | 305,562 |
| Mar 16, 2026 | 1.08 | 1.20 | 1.05 | 1.05 | 1.05 | -2.79% | 294,874 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.07 | 1.08 | 1.08 | -7.73% | 324,764 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.13 | 1.17 | 1.17 | -6.05% | 137,308 |
| Mar 11, 2026 | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | -0.80% | 147,097 |
| Mar 10, 2026 | 1.27 | 1.35 | 1.25 | 1.25 | 1.25 | -1.57% | 225,697 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 26,021 |
| Mar 6, 2026 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -4.09% | 57,765 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.23 | 1.35 | 1.35 | 8.03% | 52,474 |
| Mar 4, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 0.40% | 44,537 |
| Mar 3, 2026 | 1.28 | 1.33 | 1.19 | 1.24 | 1.24 | -0.80% | 95,980 |
| Mar 2, 2026 | 1.30 | 1.32 | 1.17 | 1.25 | 1.25 | -7.41% | 312,794 |
| Feb 27, 2026 | 1.42 | 1.44 | 1.31 | 1.35 | 1.35 | -4.93% | 167,246 |
| Feb 26, 2026 | 1.41 | 1.45 | 1.28 | 1.42 | 1.42 | 3.27% | 200,524 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.79% | 235,641 |
| Feb 24, 2026 | 1.44 | 1.49 | 1.40 | 1.40 | 1.40 | -2.10% | 75,860 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -1.38% | 184,837 |
| Feb 20, 2026 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | - | 27,298 |
| Feb 19, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.75% | 17,797 |
| Feb 18, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -3.39% | 85,264 |
| Feb 17, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 1.72% | 64,732 |
| Feb 16, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 17,896 |
| Feb 13, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -3.65% | 94,718 |
| Feb 12, 2026 | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | -2.27% | 132,768 |
| Feb 11, 2026 | 1.47 | 1.59 | 1.47 | 1.54 | 1.54 | 6.94% | 329,710 |
| Feb 10, 2026 | 1.44 | 1.46 | 1.40 | 1.44 | 1.44 | 0.35% | 17,550 |
| Feb 9, 2026 | 1.40 | 1.49 | 1.38 | 1.44 | 1.44 | 4.36% | 128,657 |
| Feb 6, 2026 | 1.32 | 1.48 | 1.32 | 1.38 | 1.38 | 3.77% | 192,951 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -8.30% | 53,462 |
| Feb 4, 2026 | 1.45 | 1.50 | 1.36 | 1.45 | 1.45 | 0.35% | 151,888 |
| Feb 3, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | - | 71,991 |
| Feb 2, 2026 | 1.42 | 1.49 | 1.39 | 1.44 | 1.44 | 2.13% | 143,604 |
| Jan 30, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 57,453 |
| Jan 29, 2026 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | -2.68% | 85,169 |
| Jan 28, 2026 | 1.50 | 1.60 | 1.45 | 1.49 | 1.49 | 2.41% | 413,567 |
| Jan 27, 2026 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | -1.02% | 391,438 |
| Jan 26, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 60,977 |
| Jan 23, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -1.68% | 82,505 |
| Jan 22, 2026 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 2.41% | 162,279 |
| Jan 21, 2026 | 1.39 | 1.45 | 1.33 | 1.45 | 1.45 | 4.32% | 64,435 |
| Jan 20, 2026 | 1.41 | 1.43 | 1.30 | 1.39 | 1.39 | -3.14% | 200,611 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.38 | 1.44 | 1.44 | -3.37% | 201,955 |
| Jan 16, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.21% | 56,441 |
| Jan 15, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.35% | 91,878 |
| Jan 14, 2026 | 1.50 | 1.52 | 1.39 | 1.42 | 1.42 | -5.02% | 220,988 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.41 | 1.50 | 1.50 | -8.00% | 304,339 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.52 | 1.63 | 1.63 | -2.69% | 141,848 |
| Jan 9, 2026 | 1.60 | 1.67 | 1.51 | 1.67 | 1.67 | 4.37% | 164,855 |
| Jan 8, 2026 | 1.51 | 1.64 | 1.49 | 1.60 | 1.60 | 8.11% | 177,907 |
| Jan 7, 2026 | 1.48 | 1.51 | 1.40 | 1.48 | 1.48 | - | 215,469 |
| Jan 6, 2026 | 1.47 | 1.49 | 1.36 | 1.48 | 1.48 | 1.02% | 190,584 |
| Jan 5, 2026 | 1.50 | 1.52 | 1.30 | 1.47 | 1.47 | -1.68% | 424,102 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 80,811 |
| Dec 30, 2025 | 1.56 | 1.56 | 1.36 | 1.48 | 1.48 | -3.58% | 272,643 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.47 | 1.54 | 1.54 | 4.42% | 413,246 |
| Dec 23, 2025 | 1.34 | 1.48 | 1.31 | 1.47 | 1.47 | 7.30% | 134,656 |
| Dec 22, 2025 | 1.45 | 1.48 | 1.28 | 1.37 | 1.37 | -3.52% | 306,232 |
| Dec 19, 2025 | 1.27 | 1.45 | 1.25 | 1.42 | 1.42 | 9.23% | 285,643 |
| Dec 18, 2025 | 1.35 | 1.39 | 1.25 | 1.30 | 1.30 | -1.52% | 172,910 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.10 | 1.32 | 1.32 | -8.97% | 1,314,536 |
| Dec 16, 2025 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | 1.40% | 70,217 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.43 | 1.43 | 1.43 | -0.69% | 307,749 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -7.10% | 530,703 |
| Dec 11, 2025 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 137,159 |
| Dec 10, 2025 | 1.62 | 1.63 | 1.53 | 1.56 | 1.56 | -0.32% | 153,516 |
| Dec 9, 2025 | 1.63 | 1.65 | 1.53 | 1.57 | 1.57 | -1.26% | 94,991 |
| Dec 8, 2025 | 1.64 | 1.69 | 1.54 | 1.59 | 1.59 | -2.46% | 266,862 |
| Dec 5, 2025 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 1.56% | 317,519 |
| Dec 4, 2025 | 1.63 | 1.72 | 1.56 | 1.60 | 1.60 | -5.33% | 205,698 |
| Dec 3, 2025 | 1.76 | 1.79 | 1.60 | 1.69 | 1.69 | 2.74% | 426,835 |
| Dec 2, 2025 | 1.70 | 1.91 | 1.63 | 1.65 | 1.65 | -3.24% | 381,745 |
| Dec 1, 2025 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | - | 42,724 |