Rockwool A/S (CPH:ROCK.A)
Denmark · Delayed Price · Currency is DKK 279.70
+4.85 (1.76%)
Aug 5, 2025, 10:20 AM CET
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 272.25 | 277.95 | 272.25 | 274.85 | 274.85 | 0.96% | 2,960 |
| Aug 1, 2025 | 287.15 | 287.15 | 271.60 | 272.25 | 272.25 | -5.19% | 4,879 |
| Jul 31, 2025 | 288.40 | 292.00 | 287.05 | 287.15 | 287.15 | -0.43% | 4,449 |
| Jul 30, 2025 | 287.65 | 292.05 | 285.55 | 288.40 | 288.40 | 1.00% | 2,047 |
| Jul 29, 2025 | 286.00 | 290.00 | 283.95 | 285.55 | 285.55 | 0.07% | 2,810 |
| Jul 28, 2025 | 291.35 | 293.35 | 285.35 | 285.35 | 285.35 | -0.04% | 4,368 |
| Jul 25, 2025 | 283.90 | 286.75 | 283.90 | 285.45 | 285.45 | -0.21% | 2,279 |
| Jul 24, 2025 | 290.90 | 290.90 | 282.90 | 286.05 | 286.05 | -1.04% | 3,907 |
| Jul 23, 2025 | 285.65 | 289.15 | 285.65 | 289.05 | 289.05 | 2.81% | 1,818 |
| Jul 22, 2025 | 287.95 | 287.95 | 277.95 | 281.15 | 281.15 | -2.78% | 3,609 |
| Jul 21, 2025 | 293.00 | 296.15 | 289.20 | 289.20 | 289.20 | -0.60% | 5,267 |
| Jul 18, 2025 | 289.65 | 294.10 | 289.65 | 290.95 | 290.95 | 1.15% | 5,267 |
| Jul 17, 2025 | 283.30 | 290.60 | 283.30 | 287.65 | 287.65 | 1.55% | 4,528 |
| Jul 16, 2025 | 286.00 | 286.05 | 282.50 | 283.25 | 283.25 | -0.96% | 3,002 |
| Jul 15, 2025 | 287.95 | 291.65 | 286.00 | 286.00 | 286.00 | -0.68% | 4,160 |
| Jul 14, 2025 | 287.25 | 288.30 | 285.35 | 287.95 | 287.95 | -0.69% | 4,165 |
| Jul 11, 2025 | 290.05 | 292.25 | 287.90 | 289.95 | 289.95 | -0.55% | 4,022 |
| Jul 10, 2025 | 293.00 | 293.30 | 288.65 | 291.55 | 291.55 | -0.49% | 3,883 |
| Jul 9, 2025 | 290.00 | 294.00 | 287.75 | 293.00 | 293.00 | 1.49% | 5,032 |
| Jul 8, 2025 | 286.05 | 289.55 | 285.05 | 288.70 | 288.70 | 0.63% | 5,060 |
| Jul 7, 2025 | 285.15 | 289.85 | 284.60 | 286.90 | 286.90 | 0.60% | 31,746 |
| Jul 4, 2025 | 285.60 | 285.60 | 281.75 | 285.20 | 285.20 | -0.56% | 8,057 |
| Jul 3, 2025 | 288.50 | 291.00 | 286.80 | 286.80 | 286.80 | -0.57% | 4,641 |
| Jul 2, 2025 | 290.95 | 291.25 | 287.85 | 288.45 | 288.45 | -0.45% | 3,493 |
| Jul 1, 2025 | 296.45 | 296.45 | 285.10 | 289.75 | 289.75 | -1.78% | 4,246 |
| Jun 30, 2025 | 296.95 | 297.75 | 294.10 | 295.00 | 295.00 | -0.20% | 35,354 |
| Jun 27, 2025 | 287.65 | 295.75 | 287.65 | 295.60 | 295.60 | 2.76% | 32,860 |
| Jun 26, 2025 | 279.95 | 288.35 | 279.70 | 287.65 | 287.65 | 1.09% | 11,443 |
| Jun 25, 2025 | 288.80 | 288.80 | 284.55 | 284.55 | 284.55 | -1.11% | 3,996 |
| Jun 24, 2025 | 290.00 | 292.75 | 286.00 | 287.75 | 287.75 | 3.92% | 21,005 |
| Jun 23, 2025 | 275.05 | 280.05 | 275.00 | 276.90 | 276.90 | -0.27% | 5,325 |
| Jun 20, 2025 | 280.00 | 282.40 | 277.65 | 277.65 | 277.65 | -0.23% | 12,100 |
| Jun 19, 2025 | 279.60 | 282.35 | 276.90 | 278.30 | 278.30 | -0.59% | 6,677 |
| Jun 18, 2025 | 291.60 | 295.50 | 279.95 | 279.95 | 279.95 | -4.94% | 11,333 |
| Jun 17, 2025 | 296.15 | 297.45 | 293.70 | 294.50 | 294.50 | -1.42% | 9,934 |
| Jun 16, 2025 | 296.55 | 300.00 | 295.70 | 298.75 | 298.75 | 0.91% | 20,506 |
| Jun 13, 2025 | 305.55 | 306.85 | 293.05 | 296.05 | 296.05 | -4.81% | 20,532 |
| Jun 12, 2025 | 310.95 | 312.30 | 305.00 | 311.00 | 311.00 | -0.08% | 23,345 |
| Jun 11, 2025 | 307.00 | 312.90 | 307.00 | 311.25 | 311.25 | 0.18% | 23,792 |
| Jun 10, 2025 | 307.05 | 312.95 | 306.35 | 310.70 | 310.70 | 1.19% | 17,930 |
| Jun 6, 2025 | 305.00 | 312.50 | 304.00 | 307.05 | 307.05 | 1.62% | 10,647 |
| Jun 4, 2025 | 298.50 | 303.75 | 297.00 | 302.15 | 302.15 | 2.08% | 15,320 |
| Jun 3, 2025 | 300.80 | 300.80 | 295.90 | 296.00 | 296.00 | -1.51% | 9,996 |
| Jun 2, 2025 | 302.65 | 306.25 | 299.00 | 300.55 | 300.55 | -3.70% | 59,801 |
| May 28, 2025 | 312.00 | 318.45 | 311.10 | 312.10 | 312.10 | 0.02% | 14,414 |
| May 27, 2025 | 312.00 | 315.25 | 310.45 | 312.05 | 312.05 | 0.05% | 6,099 |
| May 26, 2025 | 306.10 | 314.55 | 306.10 | 311.90 | 311.90 | 3.28% | 6,114 |
| May 23, 2025 | 301.85 | 305.60 | 294.70 | 302.00 | 302.00 | 0.07% | 7,985 |
| May 22, 2025 | 308.85 | 310.00 | 301.65 | 301.80 | 301.80 | -2.04% | 4,487 |
| May 21, 2025 | 303.60 | 310.00 | 301.00 | 308.10 | 308.10 | 1.55% | 8,336 |