Q-Interline A/S (CPH:QINTER)
Denmark · Delayed Price · Currency is DKK 3.640
-0.520 (-12.50%)
Nov 6, 2025, 1:24 PM CET
Q-Interline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.78 | 3.84 | 3.62 | 3.64 | 3.64 | -12.50% | 10,372 |
| Nov 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 13 |
| Nov 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | 8,043 |
| Nov 3, 2025 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | 5.15% | 8,338 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.54 | 3.88 | 3.88 | 10.23% | 7,866 |
| Oct 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 29, 2025 | 3.96 | 3.96 | 3.52 | 3.52 | 3.52 | -0.56% | 1,331 |
| Oct 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Oct 27, 2025 | 3.80 | 3.96 | 3.54 | 3.54 | 3.54 | -4.32% | 2,181 |
| Oct 24, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 540 |
| Oct 23, 2025 | 3.90 | 3.94 | 3.80 | 3.80 | 3.80 | -3.06% | 9,782 |
| Oct 22, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -6.67% | 130 |
| Oct 21, 2025 | 3.82 | 4.20 | 3.82 | 4.20 | 4.20 | 9.95% | 2,929 |
| Oct 20, 2025 | 4.00 | 4.38 | 3.82 | 3.82 | 3.82 | -1.55% | 1,110 |
| Oct 17, 2025 | 4.20 | 4.20 | 3.88 | 3.88 | 3.88 | - | 4,860 |
| Oct 16, 2025 | 4.28 | 4.28 | 3.88 | 3.88 | 3.88 | 1.57% | 110 |
| Oct 15, 2025 | 4.42 | 4.42 | 3.82 | 3.82 | 3.82 | -6.83% | 128 |
| Oct 14, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | -6.39% | 6,032 |
| Oct 13, 2025 | 4.12 | 4.38 | 3.80 | 4.38 | 4.38 | -3.10% | 27,565 |
| Oct 10, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 10.24% | 811 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 1,874 |
| Oct 8, 2025 | 4.08 | 4.36 | 4.08 | 4.08 | 4.08 | 0.49% | 140 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.06 | 4.06 | 4.06 | -7.73% | 5,135 |
| Oct 6, 2025 | 4.16 | 4.40 | 4.14 | 4.40 | 4.40 | -2.65% | 1,761 |
| Oct 3, 2025 | 4.64 | 4.64 | 4.50 | 4.52 | 4.52 | 1.35% | 9,000 |
| Oct 2, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 2.29% | 2,425 |
| 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 |