Q-Interline A/S (CPH:QINTER)
Denmark · Delayed Price · Currency is DKK 2.780
+0.020 (0.72%)
Jan 30, 2026, 4:59 PM CET
Q-Interline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.90 | 3.00 | 2.76 | 2.76 | 2.76 | -9.21% | 11,944 |
| Jan 28, 2026 | 2.90 | 3.04 | 2.90 | 3.04 | 3.04 | 4.11% | 16,493 |
| Jan 27, 2026 | 2.92 | 2.92 | 2.86 | 2.92 | 2.92 | -3.95% | 10,660 |
| Jan 23, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | - | 1,997 |
| Jan 20, 2026 | 2.92 | 3.04 | 2.90 | 3.04 | 3.04 | -1.30% | 5,005 |
| Jan 19, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | 133 |
| Jan 16, 2026 | 3.00 | 3.08 | 2.96 | 3.08 | 3.08 | -1.91% | 9,324 |
| Jan 15, 2026 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | 1.95% | 5,916 |
| Jan 14, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 2.67% | 5,518 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | -5.66% | 6,973 |
| Jan 12, 2026 | 3.00 | 3.18 | 2.98 | 3.18 | 3.18 | -0.63% | 5,027 |
| Jan 9, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 6,351 |
| Jan 8, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | - | 8,365 |
| Jan 7, 2026 | 3.24 | 3.24 | 2.92 | 3.10 | 3.10 | - | 13,941 |
| Jan 6, 2026 | 3.54 | 3.54 | 3.10 | 3.10 | 3.10 | -0.64% | 5,951 |
| Jan 5, 2026 | 3.20 | 3.42 | 3.12 | 3.12 | 3.12 | -2.50% | 22,160 |
| Jan 2, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 1,292 |
| Dec 30, 2025 | 3.00 | 3.14 | 2.94 | 3.00 | 3.00 | -1.32% | 19,720 |
| Dec 29, 2025 | 3.12 | 3.14 | 3.00 | 3.04 | 3.04 | -2.56% | 14,039 |
| Dec 23, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.00% | 875 |
| Dec 22, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 6,994 |
| Dec 19, 2025 | 3.36 | 3.36 | 3.12 | 3.12 | 3.12 | -8.77% | 11,210 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | 200 |
| Dec 17, 2025 | 3.20 | 3.44 | 3.12 | 3.44 | 3.44 | 7.50% | 498 |
| Dec 16, 2025 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -5.33% | 13,494 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.20 | 3.38 | 3.38 | -1.74% | 11,392 |
| Dec 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | 826 |
| Dec 11, 2025 | 3.94 | 3.94 | 3.48 | 3.48 | 3.48 | 1.75% | 3,026 |
| Dec 10, 2025 | 3.86 | 3.86 | 3.42 | 3.42 | 3.42 | -10.94% | 6,426 |
| Dec 9, 2025 | 3.46 | 3.84 | 3.46 | 3.84 | 3.84 | 8.47% | 7,010 |
| Dec 8, 2025 | 3.50 | 3.58 | 3.40 | 3.54 | 3.54 | 12.03% | 16,001 |
| Dec 5, 2025 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 0.64% | 2,160 |
| Dec 4, 2025 | 3.30 | 3.80 | 3.14 | 3.14 | 3.14 | -4.85% | 6,976 |
| Dec 3, 2025 | 3.14 | 3.40 | 3.14 | 3.30 | 3.30 | -2.94% | 2,820 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | 100 |
| Nov 28, 2025 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 1.90% | 1,500 |
| Nov 27, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | -1.25% | 20,800 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.00 | 3.20 | 3.20 | -5.88% | 26,813 |
| Nov 25, 2025 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 6.92% | 1,375 |
| Nov 24, 2025 | 3.10 | 3.18 | 2.90 | 3.18 | 3.18 | 6.00% | 49,302 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | -5.66% | 12,716 |
| Nov 20, 2025 | 2.98 | 3.20 | 2.98 | 3.18 | 3.18 | 6.71% | 11,610 |
| Nov 19, 2025 | 3.00 | 3.10 | 2.98 | 2.98 | 2.98 | 1.36% | 17,818 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.92 | 2.94 | 2.94 | -1.34% | 2,245 |
| Nov 17, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -3.25% | 16,197 |
| Nov 14, 2025 | 3.30 | 3.30 | 2.92 | 3.08 | 3.06 | 2.67% | 38,406 |
| Nov 13, 2025 | 3.52 | 3.60 | 2.92 | 3.00 | 2.98 | -22.68% | 32,177 |
| Nov 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -0.51% | 90 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | 1.56% | 1 |
| Nov 10, 2025 | 3.12 | 3.86 | 3.12 | 3.84 | 3.82 | 6.08% | 478 |