Q-Interline A/S (CPH:QINTER)
Denmark · Delayed Price · Currency is DKK 4.460
+0.100 (2.29%)
Oct 2, 2025, 1:45 PM CET
Q-Interline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.64 | 4.64 | 4.36 | 4.36 | 4.36 | -0.91% | 61 |
| Sep 30, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | -3.51% | 127 |
| Sep 29, 2025 | 4.50 | 4.64 | 4.50 | 4.56 | 4.56 | 3.64% | 1,375 |
| Sep 26, 2025 | 4.58 | 4.70 | 4.28 | 4.40 | 4.40 | -5.58% | 4,140 |
| Sep 25, 2025 | 4.12 | 4.66 | 4.12 | 4.66 | 4.66 | 4.02% | 3,350 |
| Sep 24, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 22, 2025 | 4.22 | 4.48 | 4.22 | 4.48 | 4.48 | -4.27% | 6,428 |
| Sep 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 18, 2025 | 4.92 | 4.92 | 4.68 | 4.68 | 4.68 | 3.08% | 20 |
| Sep 17, 2025 | 4.74 | 4.74 | 4.54 | 4.54 | 4.54 | -4.22% | 3,000 |
| Sep 16, 2025 | 4.94 | 4.94 | 4.74 | 4.74 | 4.74 | -1.25% | 409 |
| Sep 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,000 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 2,400 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | 1.66% | 10,211 |
| Sep 9, 2025 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | 1.26% | 4,709 |
| Sep 8, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | 0.42% | 315 |
| Sep 5, 2025 | 4.98 | 4.98 | 4.70 | 4.74 | 4.74 | -5.20% | 2,085 |
| Sep 4, 2025 | 4.80 | 5.00 | 4.52 | 5.00 | 5.00 | 0.40% | 7,833 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 200 |
| Sep 2, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | - | 24,080 |
| Sep 1, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 5.49% | 9,820 |
| Aug 29, 2025 | 4.74 | 4.74 | 4.44 | 4.74 | 4.74 | -4.05% | 21,622 |
| Aug 28, 2025 | 4.88 | 5.00 | 4.76 | 4.94 | 4.94 | 4.22% | 9,628 |
| Aug 27, 2025 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | -0.42% | 3,300 |
| Aug 26, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 25, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | - | 14,048 |
| Aug 22, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -2.46% | 2,150 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | 10 |
| Aug 20, 2025 | 4.72 | 5.00 | 4.70 | 5.00 | 5.00 | -0.99% | 11,030 |
| Aug 19, 2025 | 4.90 | 5.10 | 4.68 | 5.05 | 5.05 | - | 60,565 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 39 |
| Aug 15, 2025 | 4.88 | 5.05 | 4.82 | 5.05 | 5.05 | -1.94% | 13,600 |
| Aug 14, 2025 | 4.98 | 5.20 | 4.88 | 5.15 | 5.15 | 4.25% | 31,875 |
| Aug 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 3,031 |
| Aug 12, 2025 | 4.84 | 4.90 | 4.80 | 4.90 | 4.90 | -1.21% | 5,885 |
| Aug 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | 40 |
| Aug 8, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 4,918 |
| Aug 7, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | 0.82% | 2,751 |
| Aug 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 5,000 |
| Aug 4, 2025 | 5.05 | 5.05 | 4.84 | 4.86 | 4.86 | -3.76% | 335 |
| Aug 1, 2025 | 4.82 | 5.10 | 4.82 | 5.05 | 5.05 | 1.00% | 10,705 |
| Jul 31, 2025 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | -0.99% | 1,615 |
| Jul 30, 2025 | 5.05 | 5.05 | 4.82 | 5.05 | 5.05 | -1.94% | 281 |
| Jul 29, 2025 | 5.15 | 5.40 | 4.90 | 5.15 | 5.15 | 5.10% | 1,580 |
| Jul 28, 2025 | 4.98 | 5.15 | 4.90 | 4.90 | 4.90 | -0.81% | 10,234 |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 24, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 8,927 |