Rockwool A/S (CPH:ROCK.A)
Denmark · Delayed Price · Currency is DKK 216.05
0.00 (0.00%)
At close: Dec 5, 2025
Rockwool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.60 | 218.85 | 214.90 | 216.05 | 216.05 | - | 8,527 |
| Dec 4, 2025 | 214.95 | 217.10 | 213.70 | 216.05 | 216.05 | 1.08% | 8,643 |
| Dec 3, 2025 | 215.05 | 215.30 | 212.80 | 213.75 | 213.75 | -0.95% | 11,032 |
| Dec 2, 2025 | 216.00 | 220.10 | 215.05 | 215.80 | 215.80 | -0.07% | 48,080 |
| Dec 1, 2025 | 217.05 | 217.05 | 214.70 | 215.95 | 215.95 | -0.48% | 14,958 |
| Nov 28, 2025 | 219.95 | 219.95 | 216.20 | 217.00 | 217.00 | - | 60,940 |
| Nov 27, 2025 | 218.85 | 222.60 | 216.95 | 217.00 | 217.00 | -0.37% | 37,852 |
| Nov 26, 2025 | 227.15 | 227.20 | 213.45 | 217.80 | 217.80 | -2.66% | 33,894 |
| Nov 25, 2025 | 213.80 | 225.55 | 210.15 | 223.75 | 223.75 | 5.17% | 23,387 |
| Nov 24, 2025 | 213.30 | 215.90 | 209.65 | 212.75 | 212.75 | 1.31% | 30,903 |
| Nov 21, 2025 | 206.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.89% | 9,314 |
| Nov 20, 2025 | 208.00 | 208.00 | 205.15 | 206.10 | 206.10 | 0.59% | 10,115 |
| Nov 19, 2025 | 199.52 | 207.20 | 199.40 | 204.90 | 204.90 | 3.04% | 11,364 |
| Nov 18, 2025 | 202.45 | 202.65 | 197.76 | 198.86 | 198.86 | -2.18% | 9,420 |
| Nov 17, 2025 | 204.80 | 205.50 | 202.60 | 203.30 | 203.30 | -1.07% | 13,229 |
| Nov 14, 2025 | 218.95 | 218.95 | 204.00 | 205.50 | 205.50 | -1.86% | 7,818 |
| Nov 13, 2025 | 209.85 | 212.95 | 208.40 | 209.40 | 209.40 | -0.07% | 6,580 |
| Nov 12, 2025 | 204.00 | 210.50 | 199.60 | 209.55 | 209.55 | 1.80% | 31,381 |
| Nov 11, 2025 | 214.60 | 219.70 | 197.00 | 205.85 | 205.85 | -3.38% | 54,632 |
| Nov 10, 2025 | 211.20 | 214.25 | 211.20 | 213.05 | 213.05 | 1.84% | 5,337 |
| Nov 7, 2025 | 216.60 | 217.55 | 206.95 | 209.20 | 209.20 | -3.17% | 8,510 |
| Nov 6, 2025 | 216.60 | 218.45 | 215.50 | 216.05 | 216.05 | -1.03% | 4,509 |
| Nov 5, 2025 | 219.75 | 222.80 | 218.30 | 218.30 | 218.30 | -0.68% | 6,083 |
| Nov 4, 2025 | 220.90 | 220.90 | 218.00 | 219.80 | 219.80 | -0.52% | 6,769 |
| Nov 3, 2025 | 221.70 | 222.55 | 219.55 | 220.95 | 220.95 | -0.36% | 14,443 |
| Oct 31, 2025 | 224.15 | 224.20 | 221.70 | 221.75 | 221.75 | -1.07% | 7,351 |
| Oct 30, 2025 | 229.00 | 229.00 | 224.00 | 224.15 | 224.15 | -2.12% | 4,816 |
| Oct 29, 2025 | 230.30 | 230.50 | 228.50 | 229.00 | 229.00 | -0.56% | 3,439 |
| Oct 28, 2025 | 231.55 | 231.55 | 229.45 | 230.30 | 230.30 | -0.32% | 7,339 |
| Oct 27, 2025 | 234.75 | 234.75 | 231.00 | 231.05 | 231.05 | -1.58% | 14,769 |
| Oct 24, 2025 | 235.55 | 236.00 | 232.40 | 234.75 | 234.75 | 0.17% | 4,512 |
| Oct 23, 2025 | 232.75 | 234.35 | 230.35 | 234.35 | 234.35 | 0.75% | 8,854 |
| Oct 22, 2025 | 231.55 | 233.30 | 230.15 | 232.60 | 232.60 | - | 9,372 |
| Oct 21, 2025 | 236.25 | 236.25 | 231.45 | 232.60 | 232.60 | -1.52% | 3,825 |
| Oct 20, 2025 | 232.45 | 236.20 | 232.45 | 236.20 | 236.20 | 1.92% | 4,073 |
| Oct 17, 2025 | 231.15 | 232.20 | 228.75 | 231.75 | 231.75 | -0.19% | 9,693 |
| Oct 16, 2025 | 231.60 | 233.75 | 230.00 | 232.20 | 232.20 | 0.06% | 5,548 |
| Oct 15, 2025 | 230.15 | 234.80 | 230.15 | 232.05 | 232.05 | 0.65% | 5,935 |
| Oct 14, 2025 | 231.85 | 231.90 | 228.05 | 230.55 | 230.55 | -0.19% | 7,828 |
| Oct 13, 2025 | 233.40 | 235.15 | 231.00 | 231.00 | 231.00 | -1.24% | 10,797 |
| Oct 10, 2025 | 236.05 | 238.40 | 233.90 | 233.90 | 233.90 | -0.70% | 5,441 |
| Oct 9, 2025 | 241.40 | 241.40 | 235.55 | 235.55 | 235.55 | - | 22,001 |
| Oct 8, 2025 | 232.50 | 237.80 | 232.00 | 235.55 | 235.55 | 1.01% | 10,790 |
| Oct 7, 2025 | 233.45 | 234.70 | 231.00 | 233.20 | 233.20 | -0.17% | 11,654 |
| Oct 6, 2025 | 235.55 | 237.30 | 232.50 | 233.60 | 233.60 | -0.74% | 10,911 |
| Oct 3, 2025 | 232.10 | 235.40 | 232.00 | 235.35 | 235.35 | 1.51% | 12,333 |
| Oct 2, 2025 | 237.20 | 238.65 | 229.90 | 231.85 | 231.85 | -1.53% | 21,719 |
| Oct 1, 2025 | 236.00 | 236.00 | 233.10 | 235.45 | 235.45 | -0.21% | 6,768 |
| Sep 30, 2025 | 235.10 | 236.25 | 232.05 | 235.95 | 235.95 | 0.36% | 5,333 |
| Sep 29, 2025 | 237.85 | 238.85 | 235.00 | 235.10 | 235.10 | -0.38% | 6,230 |