ChemoMetec A/S (FRA:CHY)
Germany
· Delayed Price · Currency is EUR 99.65
-1.25 (-1.24%)
Last updated: Dec 5, 2025, 8:03 AM CET
ChemoMetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.79% | - |
| Dec 3, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -0.10% | - |
| Dec 2, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.64% | - |
| Dec 1, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -1.43% | - |
| Nov 28, 2025 | 103.90 | 105.50 | 103.90 | 105.00 | 105.00 | 1.84% | 31 |
| Nov 27, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - | - |
| Nov 26, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.39% | - |
| Nov 25, 2025 | 100.30 | 102.70 | 100.30 | 102.70 | 102.70 | 1.18% | 15 |
| Nov 24, 2025 | 100.80 | 101.50 | 100.80 | 101.50 | 101.50 | -0.10% | 1 |
| Nov 21, 2025 | 99.05 | 101.60 | 99.05 | 101.60 | 101.60 | 0.40% | 1 |
| Nov 20, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.40% | - |
| Nov 19, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -1.38% | - |
| Nov 18, 2025 | 98.70 | 101.20 | 98.70 | 101.20 | 101.20 | -0.59% | 1 |
| Nov 17, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | - |
| Nov 14, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.93% | - |
| Nov 13, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.48% | - |
| Nov 12, 2025 | 100.40 | 104.30 | 100.40 | 104.30 | 104.30 | 4.82% | 6 |
| Nov 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 6.42% | - |
| Nov 10, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.74% | - |
| Nov 7, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.58% | - |
| Nov 6, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -5.34% | - |
| Nov 5, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -3.66% | - |
| Nov 4, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -1.24% | - |
| Nov 3, 2025 | 105.40 | 106.60 | 105.20 | 105.20 | 105.20 | -0.09% | 410 |
| Oct 31, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.28% | - |
| Oct 30, 2025 | 103.50 | 105.60 | 103.50 | 105.60 | 105.60 | 0.86% | - |
| Oct 29, 2025 | 99.15 | 104.70 | 99.15 | 104.70 | 104.70 | 4.49% | 10 |
| Oct 28, 2025 | 95.90 | 100.20 | 95.90 | 100.20 | 100.20 | 4.48% | 6 |
| Oct 27, 2025 | 93.55 | 95.90 | 93.55 | 95.90 | 95.90 | 4.47% | 15 |
| Oct 24, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1.44% | - |
| Oct 23, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.25% | - |
| Oct 22, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 0.16% | - |
| Oct 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.66% | - |
| Oct 20, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 5.39% | - |
| Oct 17, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.47% | - |
| Oct 16, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -2.11% | - |
| Oct 15, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.98% | - |
| Oct 14, 2025 | 87.50 | 87.50 | 86.85 | 86.85 | 86.85 | -3.18% | 50 |
| Oct 13, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -0.94% | - |
| Oct 10, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -1.90% | - |
| Oct 9, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 91.36 | 0.05% | - |
| Oct 8, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 91.31 | -1.97% | - |
| Oct 7, 2025 | 90.45 | 94.10 | 90.45 | 94.10 | 93.14 | 4.50% | 58 |
| Oct 6, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 89.14 | 3.27% | - |
| Oct 3, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 86.31 | 0.11% | - |
| Oct 2, 2025 | 86.80 | 88.30 | 86.80 | 87.10 | 86.22 | 4.88% | 1 |
| Oct 1, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 82.21 | -0.60% | - |
| Sep 30, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 82.70 | 0.54% | - |
| Sep 29, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 82.26 | 0.24% | - |
| Sep 26, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.06 | -3.04% | - |
| Sep 25, 2025 | 84.75 | 85.50 | 84.75 | 85.50 | 84.63 | 0.18% | 4 |
| Sep 24, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 84.48 | -1.56% | - |
| Sep 23, 2025 | 87.25 | 87.25 | 86.70 | 86.70 | 85.82 | - | 1 |
| Sep 22, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.82 | 0.06% | - |
| Sep 19, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 85.77 | 2.73% | - |
| Sep 18, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 83.49 | 0.60% | - |
| Sep 17, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.00 | 1.33% | - |
| Sep 16, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 81.91 | -1.14% | - |
| Sep 15, 2025 | 81.35 | 83.70 | 81.35 | 83.70 | 82.85 | 10.42% | - |
| Sep 12, 2025 | 72.15 | 75.80 | 72.15 | 75.80 | 75.03 | 1.81% | 200 |
| Sep 11, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 73.69 | -0.60% | - |
| Sep 10, 2025 | 72.45 | 74.90 | 72.45 | 74.90 | 74.14 | 5.27% | - |
| Sep 9, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 70.43 | -1.25% | - |
| Sep 8, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 71.32 | 2.56% | - |
| Sep 5, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 69.54 | 1.59% | - |
| Sep 4, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 68.45 | 1.02% | - |
| Sep 3, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 67.76 | -1.44% | - |
| Sep 2, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 68.75 | 0.22% | - |
| Sep 1, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 68.60 | -0.07% | - |
| Aug 29, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 68.65 | 1.09% | - |
| Aug 28, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 67.90 | 0.29% | - |
| Aug 27, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 67.71 | -0.15% | - |
| Aug 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | -1.65% | - |
| Aug 25, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 68.94 | 1.98% | - |
| Aug 22, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 67.61 | -1.09% | - |
| Aug 21, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 68.35 | 1.62% | - |
| Aug 20, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.26 | -1.88% | - |
| Aug 19, 2025 | 67.65 | 69.25 | 67.65 | 69.25 | 68.55 | 3.36% | 17 |
| Aug 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.32 | -0.89% | - |
| Aug 15, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 66.91 | 3.21% | - |
| Aug 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.84 | -2.17% | - |
| Aug 13, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.27 | 1.83% | - |
| Aug 12, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.08 | -0.75% | - |
| Aug 11, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.58 | -0.90% | - |
| Aug 8, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.17 | 1.13% | - |
| Aug 7, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 65.43 | -2.51% | - |
| Aug 6, 2025 | 67.90 | 68.05 | 67.80 | 67.80 | 67.11 | 4.23% | 50 |
| Aug 5, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.39 | -0.46% | - |
| Aug 4, 2025 | 64.90 | 65.35 | 64.90 | 65.35 | 64.69 | 0.54% | - |
| Aug 1, 2025 | 66.75 | 66.75 | 65.00 | 65.00 | 64.34 | -2.99% | 100 |
| Jul 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.32 | -0.74% | - |
| Jul 30, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 66.81 | -2.24% | 100 |
| Jul 29, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 68.35 | 0.44% | - |
| Jul 28, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.05 | 0.36% | - |
| Jul 25, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.80 | -1.44% | - |
| Jul 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.79 | 2.43% | - |
| Jul 23, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.16 | 0.15% | - |
| Jul 22, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.06 | -2.80% | - |
| Jul 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 68.99 | -0.71% | - |
| Jul 18, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 69.49 | -0.14% | - |