RISMA Systems A/S (CPH:RISMA)
Denmark · Delayed Price · Currency is DKK 10.00
0.00 (0.00%)
Inactive · Last trade price on Aug 18, 2025
RISMA Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 19,123 |
| Aug 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 57 |
| Aug 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 106 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,708 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Aug 8, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | -0.99% | 74,253 |
| Aug 7, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 5,045 |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,155 |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11,910 |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 642 |
| Aug 1, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 17,541 |
| Jul 31, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 13,443 |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,146 |
| Jul 29, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 19,071 |
| Jul 28, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 13,529 |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 8,000 |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 13,366 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 15,565 |
| Jul 22, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 6,325 |
| Jul 21, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 3,348 |
| Jul 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 4,429 |
| Jul 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 900 |
| Jul 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 20 |
| Jul 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 26,108 |
| Jul 14, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 1,074 |
| Jul 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 250 |
| Jul 10, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 33,675 |
| Jul 9, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 4,275 |
| Jul 8, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | - | 1,253 |
| Jul 7, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | 10,339 |
| Jul 4, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 162,742 |
| Jul 3, 2025 | 9.95 | 10.10 | 9.85 | 10.00 | 10.00 | 40.85% | 83,149 |
| Jul 2, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 4,884 |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,173 |
| Jun 26, 2025 | 6.25 | 7.00 | 6.25 | 7.00 | 7.00 | 12.00% | 16,716 |
| Jun 25, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 532 |
| Jun 24, 2025 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | 2.48% | 1,918 |
| Jun 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 960 |
| Jun 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | 100 |
| Jun 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 956 |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 109 |
| Jun 17, 2025 | 5.55 | 6.10 | 5.55 | 6.05 | 6.05 | -1.63% | 1,508 |
| Jun 16, 2025 | 5.85 | 6.15 | 5.80 | 6.15 | 6.15 | -1.60% | 8,057 |
| Jun 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 25 |
| Jun 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | 2,815 |
| Jun 10, 2025 | 5.65 | 6.35 | 5.65 | 6.35 | 6.35 | 0.79% | 2,510 |
| Jun 6, 2025 | 5.40 | 6.30 | 5.40 | 6.30 | 6.30 | - | 155 |
| Jun 4, 2025 | 6.15 | 6.30 | 5.70 | 6.30 | 6.30 | 0.80% | 850 |
| Jun 3, 2025 | 6.30 | 6.30 | 5.30 | 6.25 | 6.25 | - | 1,435 |
| Jun 2, 2025 | 5.80 | 6.25 | 5.80 | 6.25 | 6.25 | -0.79% | 710 |