Demant A/S (VIE:DEMA)
Austria
· Delayed Price · Currency is EUR 25.16
+0.10 (0.40%)
Last updated: Mar 9, 2026, 3:30 PM CET
Demant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.04 | 25.40 | 25.04 | 25.06 | 25.06 | -0.08% | - |
| Mar 5, 2026 | 25.12 | 25.26 | 25.08 | 25.08 | 25.08 | -2.49% | - |
| Mar 4, 2026 | 25.24 | 25.82 | 25.24 | 25.72 | 25.72 | 1.10% | - |
| Mar 3, 2026 | 25.96 | 25.96 | 25.36 | 25.44 | 25.44 | -3.34% | - |
| Mar 2, 2026 | 25.90 | 26.56 | 25.90 | 26.32 | 26.32 | -0.23% | - |
| Feb 27, 2026 | 25.90 | 26.38 | 25.90 | 26.38 | 26.38 | 0.69% | - |
| Feb 26, 2026 | 25.02 | 26.20 | 25.02 | 26.20 | 26.20 | 4.38% | - |
| Feb 25, 2026 | 23.86 | 25.10 | 23.86 | 25.10 | 25.10 | 4.93% | - |
| Feb 24, 2026 | 24.06 | 24.10 | 23.92 | 23.92 | 23.92 | -0.42% | - |
| Feb 23, 2026 | 24.34 | 24.34 | 23.80 | 24.02 | 24.02 | -1.31% | 30 |
| Feb 20, 2026 | 24.30 | 24.40 | 24.28 | 24.34 | 24.34 | 0.50% | - |
| Feb 19, 2026 | 24.96 | 24.96 | 24.22 | 24.22 | 24.22 | -3.66% | - |
| Feb 18, 2026 | 25.92 | 25.92 | 24.94 | 25.14 | 25.14 | -1.26% | - |
| Feb 17, 2026 | 24.64 | 25.50 | 24.64 | 25.46 | 25.46 | 3.66% | - |
| Feb 16, 2026 | 23.68 | 24.56 | 23.58 | 24.56 | 24.56 | 3.63% | - |
| Feb 13, 2026 | 23.64 | 23.72 | 23.64 | 23.70 | 23.70 | 0.85% | - |
| Feb 12, 2026 | 24.14 | 24.14 | 23.50 | 23.50 | 23.50 | -2.41% | - |
| Feb 11, 2026 | 24.72 | 24.72 | 24.08 | 24.08 | 24.08 | -2.90% | 6 |
| Feb 10, 2026 | 24.64 | 24.80 | 24.56 | 24.80 | 24.80 | 0.90% | - |
| Feb 9, 2026 | 25.02 | 25.02 | 24.58 | 24.58 | 24.58 | -2.15% | - |
| Feb 6, 2026 | 25.74 | 25.74 | 25.02 | 25.12 | 25.12 | -2.86% | 6 |
| Feb 5, 2026 | 26.24 | 26.24 | 25.72 | 25.86 | 25.86 | -0.61% | - |
| Feb 4, 2026 | 25.86 | 26.20 | 25.68 | 26.02 | 26.02 | -0.91% | 6 |
| Feb 3, 2026 | 27.38 | 27.38 | 25.88 | 26.26 | 26.26 | -11.52% | - |
| Feb 2, 2026 | 29.60 | 29.68 | 29.42 | 29.68 | 29.68 | 0.54% | - |
| Jan 30, 2026 | 29.42 | 29.92 | 29.42 | 29.52 | 29.52 | 0.34% | - |
| Jan 29, 2026 | 29.76 | 29.76 | 29.38 | 29.42 | 29.42 | -0.94% | - |
| Jan 28, 2026 | 30.00 | 30.00 | 29.68 | 29.70 | 29.70 | -1.26% | - |
| Jan 27, 2026 | 30.78 | 30.78 | 30.08 | 30.08 | 30.08 | -3.65% | - |
| Jan 26, 2026 | 30.74 | 31.22 | 30.74 | 31.22 | 31.22 | 1.50% | - |
| Jan 23, 2026 | 31.04 | 31.04 | 30.76 | 30.76 | 30.76 | -2.10% | - |
| Jan 22, 2026 | 31.28 | 31.42 | 31.20 | 31.42 | 31.42 | 2.48% | - |
| Jan 21, 2026 | 30.14 | 31.04 | 30.14 | 30.66 | 30.66 | 1.79% | - |
| Jan 20, 2026 | 29.82 | 30.22 | 29.82 | 30.12 | 30.12 | 0.87% | - |
| Jan 19, 2026 | 30.00 | 30.30 | 29.86 | 29.86 | 29.86 | -4.36% | - |
| Jan 16, 2026 | 30.92 | 31.52 | 30.92 | 31.22 | 31.22 | 0.84% | - |
| Jan 15, 2026 | 31.38 | 31.38 | 30.96 | 30.96 | 30.96 | -0.96% | - |
| Jan 14, 2026 | 31.18 | 31.52 | 31.18 | 31.26 | 31.26 | 0.39% | - |
| Jan 13, 2026 | 30.34 | 31.62 | 30.34 | 31.14 | 31.14 | 3.04% | - |
| Jan 12, 2026 | 30.20 | 30.40 | 30.18 | 30.22 | 30.22 | 0.60% | - |
| Jan 9, 2026 | 29.54 | 30.12 | 29.54 | 30.04 | 30.04 | 1.90% | - |
| Jan 8, 2026 | 29.22 | 29.48 | 29.20 | 29.48 | 29.48 | -0.27% | - |
| Jan 7, 2026 | 29.94 | 29.94 | 29.56 | 29.56 | 29.56 | -1.40% | - |
| Jan 6, 2026 | 29.10 | 29.98 | 29.10 | 29.98 | 29.98 | 3.52% | - |
| Jan 5, 2026 | 28.66 | 28.96 | 28.52 | 28.96 | 28.96 | 1.26% | - |
| Jan 2, 2026 | 28.88 | 28.88 | 28.60 | 28.60 | 28.60 | - | - |
| Dec 30, 2025 | 28.68 | 28.68 | 28.56 | 28.60 | 28.60 | -0.69% | - |
| Dec 29, 2025 | 28.86 | 28.98 | 28.80 | 28.80 | 28.80 | 0.56% | - |
| Dec 23, 2025 | 28.44 | 28.86 | 28.44 | 28.64 | 28.64 | 0.63% | - |
| Dec 22, 2025 | 28.48 | 28.48 | 28.14 | 28.46 | 28.46 | 0.57% | - |
| Dec 19, 2025 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.77% | - |
| Dec 18, 2025 | 28.40 | 28.64 | 28.40 | 28.52 | 28.52 | 0.92% | - |
| Dec 17, 2025 | 28.38 | 28.38 | 28.10 | 28.26 | 28.26 | -1.19% | - |
| Dec 16, 2025 | 28.46 | 28.88 | 28.46 | 28.60 | 28.60 | 0.28% | - |
| Dec 15, 2025 | 28.78 | 28.84 | 28.52 | 28.52 | 28.52 | -2.13% | 1 |
| Dec 12, 2025 | 29.08 | 29.30 | 29.08 | 29.14 | 29.14 | -0.14% | - |
| Dec 11, 2025 | 28.56 | 29.18 | 28.56 | 29.18 | 29.18 | 2.10% | - |
| Dec 10, 2025 | 28.30 | 28.58 | 28.30 | 28.58 | 28.58 | 0.35% | - |
| Dec 9, 2025 | 28.12 | 28.48 | 28.12 | 28.48 | 28.48 | 0.14% | - |
| Dec 8, 2025 | 28.76 | 28.84 | 28.44 | 28.44 | 28.44 | -1.73% | 1 |
| Dec 5, 2025 | 28.78 | 29.00 | 28.78 | 28.94 | 28.94 | 1.33% | - |
| Dec 4, 2025 | 28.38 | 28.68 | 28.26 | 28.56 | 28.56 | 0.85% | 2 |
| Dec 3, 2025 | 29.28 | 29.28 | 28.32 | 28.32 | 28.32 | -2.28% | - |
| Dec 2, 2025 | 29.00 | 29.56 | 28.98 | 28.98 | 28.98 | -1.23% | - |
| Dec 1, 2025 | 29.40 | 29.50 | 29.16 | 29.34 | 29.34 | -0.20% | - |
| Nov 28, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.27% | - |
| Nov 27, 2025 | 29.18 | 29.36 | 29.18 | 29.32 | 29.32 | 0.07% | - |
| Nov 26, 2025 | 29.36 | 29.36 | 29.28 | 29.30 | 29.30 | - | - |
| Nov 25, 2025 | 29.08 | 29.30 | 29.08 | 29.30 | 29.30 | 0.55% | - |
| Nov 24, 2025 | 29.06 | 29.20 | 28.78 | 29.14 | 29.14 | 1.18% | - |
| Nov 21, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 1.12% | - |
| Nov 20, 2025 | 28.66 | 28.70 | 28.48 | 28.48 | 28.48 | 0.42% | - |
| Nov 19, 2025 | 28.48 | 28.50 | 28.28 | 28.36 | 28.36 | 0.85% | - |
| Nov 18, 2025 | 28.38 | 28.52 | 28.12 | 28.12 | 28.12 | -1.88% | 7 |
| Nov 17, 2025 | 29.24 | 29.24 | 28.66 | 28.66 | 28.66 | -1.71% | 13 |
| Nov 14, 2025 | 29.80 | 29.80 | 29.04 | 29.16 | 29.16 | -2.67% | 5 |
| Nov 13, 2025 | 30.74 | 30.74 | 29.96 | 29.96 | 29.96 | -1.90% | - |
| Nov 12, 2025 | 30.68 | 30.86 | 30.36 | 30.54 | 30.54 | 0.73% | - |
| Nov 11, 2025 | 29.84 | 30.32 | 29.84 | 30.32 | 30.32 | 1.88% | - |
| Nov 10, 2025 | 29.62 | 29.90 | 29.54 | 29.76 | 29.76 | 0.68% | - |
| Nov 7, 2025 | 30.16 | 30.16 | 29.44 | 29.56 | 29.56 | -1.20% | 8 |
| Nov 6, 2025 | 29.94 | 30.08 | 29.92 | 29.92 | 29.92 | -1.45% | - |
| Nov 5, 2025 | 30.60 | 31.00 | 30.36 | 30.36 | 30.36 | 5.12% | - |
| Nov 4, 2025 | 28.88 | 28.92 | 28.80 | 28.88 | 28.88 | -0.89% | - |
| Nov 3, 2025 | 29.06 | 29.28 | 29.04 | 29.14 | 29.14 | 0.97% | - |
| Oct 31, 2025 | 29.30 | 29.30 | 28.84 | 28.86 | 28.86 | -1.43% | 4 |
| Oct 30, 2025 | 29.68 | 29.74 | 29.24 | 29.28 | 29.28 | -2.72% | 3 |
| Oct 29, 2025 | 30.10 | 30.62 | 30.10 | 30.10 | 30.10 | -0.73% | - |
| Oct 28, 2025 | 30.76 | 30.76 | 30.32 | 30.32 | 30.32 | -1.24% | - |
| Oct 27, 2025 | 31.24 | 31.24 | 30.70 | 30.70 | 30.70 | -2.29% | - |
| Oct 24, 2025 | 31.38 | 31.42 | 31.30 | 31.42 | 31.42 | -0.32% | - |
| Oct 23, 2025 | 31.82 | 31.82 | 31.30 | 31.52 | 31.52 | -0.06% | - |
| Oct 22, 2025 | 32.04 | 32.28 | 31.54 | 31.54 | 31.54 | -2.23% | - |
| Oct 21, 2025 | 32.28 | 32.28 | 31.98 | 32.26 | 32.26 | 0.31% | - |
| Oct 20, 2025 | 32.04 | 32.30 | 31.58 | 32.16 | 32.16 | 1.26% | 400 |
| Oct 17, 2025 | 31.08 | 31.82 | 31.08 | 31.76 | 31.76 | 1.15% | - |
| Oct 16, 2025 | 31.20 | 31.60 | 31.20 | 31.40 | 31.40 | 2.08% | - |
| Oct 15, 2025 | 30.36 | 30.76 | 30.36 | 30.76 | 30.76 | 2.33% | - |
| Oct 14, 2025 | 29.78 | 30.06 | 29.78 | 30.06 | 30.06 | - | - |
| Oct 13, 2025 | 30.24 | 30.46 | 30.02 | 30.06 | 30.06 | -0.33% | - |