Matas A/S (CPH:MATAS)
Denmark
· Delayed Price · Currency is DKK 118.60
+1.60 (1.37%)
At close: Dec 5, 2025
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.00 | 118.80 | 116.80 | 118.60 | - | 1.37% | 79,382 |
| Dec 4, 2025 | 116.00 | 117.20 | 115.20 | 117.00 | 117.00 | 0.34% | 150,637 |
| Dec 3, 2025 | 117.40 | 118.40 | 116.60 | 116.60 | 116.60 | -0.85% | 98,962 |
| Dec 2, 2025 | 119.60 | 119.60 | 117.40 | 117.60 | 117.60 | -1.84% | 110,995 |
| Dec 1, 2025 | 120.00 | 120.00 | 117.80 | 119.80 | 119.80 | - | 113,784 |
| Nov 28, 2025 | 119.40 | 120.60 | 118.20 | 119.80 | 119.80 | 0.34% | 91,613 |
| Nov 27, 2025 | 118.20 | 119.40 | 118.00 | 119.40 | 119.40 | 1.02% | 74,839 |
| Nov 26, 2025 | 119.60 | 119.60 | 117.60 | 118.20 | 118.20 | -0.34% | 104,526 |
| Nov 25, 2025 | 118.80 | 119.00 | 117.40 | 118.60 | 118.60 | -0.17% | 63,306 |
| Nov 24, 2025 | 120.40 | 120.60 | 118.40 | 118.80 | 118.80 | -0.83% | 81,694 |
| Nov 21, 2025 | 117.40 | 120.00 | 117.00 | 119.80 | 119.80 | 0.67% | 98,288 |
| Nov 20, 2025 | 119.00 | 120.40 | 118.20 | 119.00 | 119.00 | 0.85% | 56,920 |
| Nov 19, 2025 | 117.40 | 119.00 | 117.00 | 118.00 | 118.00 | 0.34% | 58,835 |
| Nov 18, 2025 | 119.20 | 119.20 | 117.60 | 117.60 | 117.60 | -2.65% | 93,693 |
| Nov 17, 2025 | 120.40 | 122.20 | 119.20 | 120.80 | 120.80 | 0.33% | 115,824 |
| Nov 14, 2025 | 121.80 | 122.20 | 118.80 | 120.40 | 120.40 | -1.79% | 108,227 |
| Nov 13, 2025 | 123.40 | 124.40 | 121.20 | 122.60 | 122.60 | 0.49% | 154,220 |
| Nov 12, 2025 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -7.44% | 571,905 |
| Nov 11, 2025 | 130.00 | 131.80 | 128.40 | 131.80 | 131.80 | 1.70% | 99,938 |
| Nov 10, 2025 | 125.40 | 130.60 | 125.40 | 129.60 | 129.60 | 4.01% | 56,537 |
| Nov 7, 2025 | 126.00 | 126.60 | 124.40 | 124.60 | 124.60 | -1.11% | 47,977 |
| Nov 6, 2025 | 127.00 | 127.60 | 125.60 | 126.00 | 126.00 | -0.94% | 47,921 |
| Nov 5, 2025 | 126.00 | 128.60 | 125.80 | 127.20 | 127.20 | 0.63% | 39,838 |
| Nov 4, 2025 | 127.40 | 128.00 | 126.00 | 126.40 | 126.40 | -1.86% | 40,777 |
| Nov 3, 2025 | 128.20 | 129.40 | 127.20 | 128.80 | 128.80 | 0.16% | 50,117 |
| Oct 31, 2025 | 129.60 | 130.60 | 128.20 | 128.60 | 128.60 | -0.77% | 31,862 |
| Oct 30, 2025 | 130.60 | 130.60 | 129.20 | 129.60 | 129.60 | -0.77% | 47,996 |
| Oct 29, 2025 | 129.20 | 131.00 | 128.60 | 130.60 | 130.60 | 1.24% | 32,085 |
| Oct 28, 2025 | 129.00 | 129.60 | 128.00 | 129.00 | 129.00 | - | 35,010 |
| Oct 27, 2025 | 130.60 | 130.60 | 128.20 | 129.00 | 129.00 | -1.23% | 57,063 |
| Oct 24, 2025 | 129.80 | 131.00 | 128.80 | 130.60 | 130.60 | 0.93% | 65,083 |
| Oct 23, 2025 | 127.40 | 129.40 | 127.40 | 129.40 | 129.40 | 1.09% | 42,688 |
| Oct 22, 2025 | 127.80 | 128.40 | 127.00 | 128.00 | 128.00 | - | 28,072 |
| Oct 21, 2025 | 129.40 | 129.40 | 127.20 | 128.00 | 128.00 | -0.78% | 40,551 |
| Oct 20, 2025 | 128.20 | 129.40 | 127.20 | 129.00 | 129.00 | 0.94% | 39,699 |
| Oct 17, 2025 | 126.60 | 128.00 | 124.80 | 127.80 | 127.80 | 0.16% | 60,988 |
| Oct 16, 2025 | 125.40 | 127.80 | 124.80 | 127.60 | 127.60 | 1.75% | 59,613 |
| Oct 15, 2025 | 125.60 | 126.80 | 125.20 | 125.40 | 125.40 | -0.16% | 36,991 |
| Oct 14, 2025 | 125.40 | 126.00 | 124.40 | 125.60 | 125.60 | -0.48% | 58,655 |
| Oct 13, 2025 | 126.40 | 127.40 | 125.80 | 126.20 | 126.20 | -1.25% | 38,928 |
| Oct 10, 2025 | 128.80 | 129.20 | 127.40 | 127.80 | 127.80 | -0.78% | 50,618 |
| Oct 9, 2025 | 129.00 | 129.80 | 128.20 | 128.80 | 128.80 | -0.16% | 44,881 |
| Oct 8, 2025 | 128.60 | 129.80 | 128.00 | 129.00 | 129.00 | 0.31% | 83,466 |
| Oct 7, 2025 | 129.20 | 129.40 | 128.40 | 128.60 | 128.60 | -0.62% | 48,581 |
| Oct 6, 2025 | 130.00 | 130.60 | 128.80 | 129.40 | 129.40 | -0.46% | 56,298 |
| Oct 3, 2025 | 130.00 | 130.80 | 128.40 | 130.00 | 130.00 | 0.15% | 72,736 |
| Oct 2, 2025 | 131.20 | 132.00 | 129.20 | 129.80 | 129.80 | -0.61% | 80,750 |
| Oct 1, 2025 | 129.80 | 131.40 | 129.80 | 130.60 | 130.60 | 0.46% | 44,618 |
| Sep 30, 2025 | 129.60 | 130.60 | 127.80 | 130.00 | 130.00 | - | 53,699 |
| Sep 29, 2025 | 130.80 | 131.80 | 129.60 | 130.00 | 130.00 | -0.31% | 54,346 |