Q-Interline A/S (CPH:QINTER)
Denmark · Delayed Price · Currency is DKK 2.920
-0.240 (-7.59%)
Sep 4, 2026, 4:59 PM CET
Q-Interline Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.16 | 3.16 | 2.92 | 2.92 | 2.92 | -7.59% | 10,426 |
| Sep 3, 2026 | 2.92 | 3.16 | 2.92 | 3.16 | 3.16 | -1.86% | 260 |
| Aug 31, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | 355 |
| Aug 28, 2026 | 3.18 | 3.18 | 2.90 | 3.18 | 3.18 | 7.43% | 25,167 |
| Aug 27, 2026 | 3.16 | 3.16 | 2.96 | 2.96 | 2.96 | -8.64% | 18,159 |
| Aug 26, 2026 | 3.30 | 3.30 | 3.10 | 3.24 | 3.24 | 3.18% | 3,200 |
| Aug 25, 2026 | 3.14 | 3.38 | 3.14 | 3.14 | 3.14 | - | 8,810 |
| Aug 24, 2026 | 3.36 | 3.36 | 3.12 | 3.14 | 3.14 | -6.55% | 9,605 |
| Aug 21, 2026 | 3.28 | 3.36 | 3.20 | 3.36 | 3.36 | 9.09% | 20,353 |
| Aug 20, 2026 | 3.02 | 3.28 | 2.92 | 3.08 | 3.08 | -10.98% | 48,233 |
| Aug 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 30 |
| Aug 17, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 5,020 |
| Aug 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 10.13% | 5,052 |
| Aug 13, 2026 | 3.12 | 3.46 | 3.12 | 3.16 | 3.16 | -9.20% | 6,159 |
| Aug 12, 2026 | 2.94 | 3.48 | 2.94 | 3.48 | 3.48 | 6.10% | 3,052 |
| Aug 11, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | -0.61% | 7,245 |
| Aug 10, 2026 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -3.51% | 14,362 |
| Aug 7, 2026 | 3.46 | 3.46 | 3.20 | 3.42 | 3.42 | -1.72% | 12,676 |
| Aug 6, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | 6,000 |
| Aug 5, 2026 | 3.52 | 3.52 | 3.20 | 3.36 | 3.36 | 1.82% | 24,197 |
| Aug 4, 2026 | 3.32 | 3.56 | 3.30 | 3.30 | 3.30 | 3.12% | 8,896 |
| Aug 3, 2026 | 3.70 | 3.84 | 3.20 | 3.20 | 3.20 | -11.11% | 55,013 |
| Jul 30, 2026 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | -0.55% | 6,418 |
| Jul 29, 2026 | 3.68 | 3.68 | 3.50 | 3.62 | 3.62 | -1.63% | 11,000 |
| Jul 28, 2026 | 3.34 | 3.68 | 3.34 | 3.68 | 3.68 | 4.55% | 1,657 |
| Jul 27, 2026 | 3.34 | 3.52 | 3.32 | 3.52 | 3.52 | -1.12% | 10,487 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.73% | 471 |
| Jul 21, 2026 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | -0.54% | 350 |
| Jul 20, 2026 | 3.20 | 3.74 | 2.94 | 3.68 | 3.68 | 15.72% | 65,292 |
| Jul 17, 2026 | 3.10 | 3.20 | 3.00 | 3.18 | 3.18 | 2.58% | 12,280 |
| Jul 16, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 3.33% | 1,334 |
| Jul 15, 2026 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 3.45% | 22,229 |
| Jul 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 23 |
| Jul 13, 2026 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 9,741 |
| Jul 10, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | 9,938 |
| Jul 9, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -5.23% | 37,337 |
| Jul 8, 2026 | 2.94 | 3.06 | 2.90 | 3.06 | 3.06 | 5.52% | 52,846 |
| Jul 7, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -3.33% | 4,032 |
| Jul 6, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 20,715 |
| Jul 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 853 |
| Jul 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 287 |
| Jul 1, 2026 | 3.02 | 3.02 | 2.80 | 2.82 | 2.82 | -2.76% | 29,002 |
| Jun 30, 2026 | 2.72 | 2.90 | 2.72 | 2.90 | 2.90 | -2.03% | 21,624 |
| Jun 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | 2,093 |
| Jun 24, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 12,841 |
| Jun 23, 2026 | 2.62 | 2.78 | 2.62 | 2.78 | 2.78 | -6.71% | 13,050 |
| Jun 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 1 |
| Jun 19, 2026 | 2.84 | 2.96 | 2.84 | 2.96 | 2.96 | 2.78% | 30,335 |
| Jun 18, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | -3.36% | 380 |
| Jun 17, 2026 | 2.72 | 2.98 | 2.72 | 2.98 | 2.98 | -3.25% | 1,124 |