ChemoMetec A/S Recent Share Price (USX:CHEMM)

USX:CHEMM - ChemoMetec A/S ChemoMetec A/S
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Mar 2018	USD	32.4	32.7	32.2	32.7	32.7	+0.3 (+0.93%)	11,018
7 Mar 2018	USD	32.4	32.4	32	32.4	32.4	-0.4 (-1.22%)	11,757
6 Mar 2018	USD	33.1	33.5	32.4	32.8	32.8	-0.2 (-0.61%)	8,353
5 Mar 2018	USD	32.9	33.4	32.9	33	33	0.0 (0.0%)	9,223
2 Mar 2018	USD	33.7	33.8	32.5	33	33	-0.9 (-2.65%)	11,194
1 Mar 2018	USD	33.8	34	33.6	33.9	33.9	+0.4 (+1.19%)	5,434
28 Feb 2018	USD	33	33.9	33	33.5	33.5	+0.2 (+0.60%)	3,358
27 Feb 2018	USD	33.7	33.7	33.3	33.3	33.3	-0.2 (-0.60%)	2,556
26 Feb 2018	USD	33.7	33.9	33.1	33.5	33.5	+0.4 (+1.21%)	4,206
23 Feb 2018	USD	32.9	33.8	32.8	33.1	33.1	+0.4 (+1.22%)	13,741
22 Feb 2018	USD	33.4	33.4	32.7	32.7	32.7	-0.6 (-1.80%)	7,014
21 Feb 2018	USD	33.5	34	33.3	33.3	33.3	0.0 (0.0%)	13,429
20 Feb 2018	USD	33.7	33.7	33.3	33.3	33.3	-0.3 (-0.89%)	3,667
19 Feb 2018	USD	33.7	34	33.6	33.6	33.6	-0.4 (-1.18%)	2,430
16 Feb 2018	USD	34	34.2	33.6	34	34	0.0 (0.0%)	12,221
15 Feb 2018	USD	33.7	34.1	33.7	34	34	+0.1 (+0.29%)	9,028
14 Feb 2018	USD	34	34	33.7	33.9	33.9	-0.1 (-0.29%)	3,286
13 Feb 2018	USD	34	34.2	33.3	34	34	-0.2 (-0.58%)	12,917
12 Feb 2018	USD	34.5	34.5	33.8	34.2	34.2	-0.3 (-0.87%)	16,051
9 Feb 2018	USD	31.7	34.8	31.6	34.5	34.5	+1.5 (+4.55%)	63,065
8 Feb 2018	USD	32.7	33.5	32.6	33	33	+0.3 (+0.92%)	11,567
7 Feb 2018	USD	31.9	32.7	31.9	32.7	32.7	+0.8 (+2.51%)	2,580
6 Feb 2018	USD	32	32	31.4	31.9	31.9	-0.6 (-1.85%)	20,704
5 Feb 2018	USD	33.3	33.3	32.1	32.5	32.5	-0.3 (-0.91%)	12,160
2 Feb 2018	USD	33.2	33.2	32.5	32.8	32.8	-0.1 (-0.30%)	6,924
1 Feb 2018	USD	33.4	33.4	32.5	32.9	32.9	-0.3 (-0.90%)	13,700
31 Jan 2018	USD	32.2	33.9	32.2	33.2	33.2	0.0 (0.0%)	8,644
30 Jan 2018	USD	33.6	33.6	32.6	33.2	33.2	-0.3 (-0.90%)	3,862
29 Jan 2018	USD	33.2	33.7	33.2	33.5	33.5	+0.9 (+2.76%)	1,096
26 Jan 2018	USD	33.2	33.2	32.5	32.6	32.6	-0.8 (-2.40%)	9,103

Unicorn Response |