Monsenso A/S (CPH:MONSO)
Denmark
· Delayed Price · Currency is DKK 0.1910
-0.0010 (-0.52%)
Dec 5, 2025, 4:59 PM CET
Monsenso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 6,702 |
| Dec 4, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 17.79% | 57,003 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 100,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -0.61% | 22,308 |
| Dec 1, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 4,465 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,150 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 25.38% | 4,067 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -20.25% | 5,736 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 27.34% | 2,000 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.49% | 36 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.62% | 2,274 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -24.59% | 760 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,713 |
| Nov 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 14.37% | 8,469 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,409 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,748 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 12,918 |
| Nov 10, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 18.18% | 96,152 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -15.38% | 97,815 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 900 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -28.13% | 37,416 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 29,887 |
| Nov 3, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 41.67% | 16,632 |
| Oct 31, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 17.65% | 23,213 |
| Oct 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 34,118 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -22.31% | 65,499 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -15.58% | 16,610 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.44% | 33,896 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -2.17% | 22,716 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.66% | 1,000 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 0.56% | 16,172 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -15.09% | 12,044 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 865 |
| Oct 16, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.00% | 691 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 12,237 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,716 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,456 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 60,188 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 5,000 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,776 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 54 |
| Sep 26, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 20,693 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 5,680 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 3,500 |
| Sep 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.96% | 15,430 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.32% | 39,640 |