tiprankstipranks
ChemoMetec A/S (DE:CHY)
FRANKFURT:CHY
Germany Market
CHY
ChemoMetec A/S
RESEARCH TOOLSreports

ChemoMetec A/S (CHY) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 19, 2026
49.94
49.94
49.94
49.94
49.94
+0.08%
0
0.00
Jun 18, 2026
49.90
49.90
49.90
49.90
49.90
+2.38%
0
0.00
Jun 17, 2026
48.74
48.74
48.74
48.74
48.74
-2.71%
0
0.00
Jun 16, 2026
50.10
50.10
50.10
50.10
50.10
-0.50%
0
0.00
Jun 15, 2026
50.35
50.35
50.35
50.35
50.35
-0.98%
0
0.00
Jun 12, 2026
50.85
50.85
50.85
50.85
50.85
+1.19%
0
0.00
Jun 11, 2026
50.25
50.25
50.25
50.25
50.25
-0.50%
0
0.00
Jun 10, 2026
50.50
50.50
50.50
50.50
50.50
+1.81%
0
0.00
Jun 09, 2026
49.60
49.60
49.60
49.60
49.60
+2.27%
0
0.00
Jun 08, 2026
48.50
48.50
48.50
48.50
48.50
-3.29%
0
0.00
Jun 05, 2026
50.15
50.15
50.15
50.15
50.15
+7.02%
0
0.00
Jun 04, 2026
46.86
46.86
46.86
46.86
46.86
-3.14%
0
0.00
Jun 03, 2026
48.38
48.38
48.38
48.38
48.38
+1.43%
0
0.00
Jun 02, 2026
47.70
47.70
47.70
47.70
47.70
-3.60%
0
0.00
Jun 01, 2026
49.48
49.48
49.48
49.48
49.48
+4.52%
0
0.00
May 29, 2026
47.34
47.34
47.34
47.34
47.34
+2.42%
0
0.00
May 28, 2026
46.22
46.22
46.22
46.22
46.22
-1.66%
0
0.00
May 27, 2026
47.00
47.00
47.00
47.00
47.00
0.00%
0
0.00
May 26, 2026
45.16
47.00
45.16
47.00
47.00
+4.63%
4
0.48
May 25, 2026
44.92
44.92
44.92
44.92
44.92
+1.03%
0
0.00
May 22, 2026
45.38
45.38
44.46
44.46
44.46
-1.77%
4
0.44
May 21, 2026
45.26
45.26
45.26
45.26
45.26
-2.46%
0
0.00
May 20, 2026
42.56
46.40
42.56
46.40
46.40
+8.97%
51
6.14
May 19, 2026
42.58
42.58
42.58
42.58
42.58
+3.60%
0
0.00
May 18, 2026
41.10
41.10
41.10
41.10
41.10
-1.63%
0
0.00
May 15, 2026
41.78
41.78
41.78
41.78
41.78
-3.42%
0
0.00
May 14, 2026
41.86
43.26
41.86
43.26
43.26
+1.36%
4
0.38
May 13, 2026
42.68
42.68
42.68
42.68
42.68
+2.30%
0
0.00
May 12, 2026
41.72
41.72
41.72
41.72
41.72
+0.43%
0
0.00
May 11, 2026
41.54
41.54
41.54
41.54
41.54
-1.28%
0
0.00
May 08, 2026
42.08
42.08
42.08
42.08
42.08
-1.87%
0
0.00
May 07, 2026
42.88
42.88
42.88
42.88
42.88
+2.00%
0
0.00
May 06, 2026
40.88
42.04
40.88
42.04
42.04
-1.13%
2
0.18
May 05, 2026
42.52
42.52
42.52
42.52
42.52
-1.57%
0
0.00
May 04, 2026
43.06
43.20
43.06
43.20
43.20
+3.50%
34
3.09
May 01, 2026
41.74
41.74
41.74
41.74
41.74
0.00%
0
0.00
Apr 30, 2026
41.74
41.74
41.74
41.74
41.74
-0.86%
0
0.00
Apr 29, 2026
42.30
42.30
42.10
42.10
42.10
-3.40%
4
0.35
Apr 28, 2026
43.58
43.58
43.58
43.58
43.58
+0.18%
0
0.00
Apr 27, 2026
43.50
43.50
43.50
43.50
43.50
-0.37%
0
0.00
Apr 24, 2026
42.94
43.66
42.94
43.66
43.66
-2.80%
3
0.23
Apr 23, 2026
44.92
44.92
44.92
44.92
44.92
-2.01%
60
4.96
Apr 22, 2026
45.84
45.84
45.84
45.84
45.84
-0.09%
0
0.00
Apr 21, 2026
45.88
45.88
45.88
45.88
45.88
+0.57%
0
0.00
Apr 20, 2026
46.22
47.12
45.62
45.62
45.62
+2.47%
5
0.42
Apr 17, 2026
44.52
44.52
44.52
44.52
44.52
+1.46%
0
0.00
Apr 16, 2026
43.88
43.88
43.88
43.88
43.88
+3.05%
0
0.00
Apr 15, 2026
42.58
42.58
42.58
42.58
42.58
-2.70%
0
0.00
Apr 14, 2026
40.20
43.76
40.20
43.76
43.76
+6.63%
1
0.08
Apr 13, 2026
39.44
41.04
39.44
41.04
41.04
-0.58%
3
0.25
Rows:
50