Rockwool A/S (CPH:ROCK.B)
Denmark · Delayed Price · Currency is DKK 241.50
-3.20 (-1.31%)
Sep 12, 2025, 4:59 PM CET
Rockwool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 246.10 | 246.90 | 241.18 | 241.50 | 241.50 | -1.31% | 222,839 |
| Sep 11, 2025 | 244.00 | 247.70 | 243.90 | 244.70 | 244.70 | -0.08% | 265,831 |
| Sep 10, 2025 | 242.00 | 246.40 | 241.75 | 244.90 | 244.90 | 1.30% | 261,969 |
| Sep 9, 2025 | 243.00 | 244.55 | 239.80 | 241.75 | 241.75 | -0.12% | 287,715 |
| Sep 8, 2025 | 242.35 | 243.70 | 240.25 | 242.05 | 242.05 | 0.19% | 196,753 |
| Sep 5, 2025 | 240.70 | 243.85 | 240.70 | 241.60 | 241.60 | 0.81% | 340,682 |
| Sep 4, 2025 | 239.30 | 241.70 | 238.65 | 239.65 | 239.65 | 0.80% | 211,009 |
| Sep 3, 2025 | 239.90 | 241.55 | 236.10 | 237.75 | 237.75 | -0.69% | 245,612 |
| Sep 2, 2025 | 242.75 | 244.85 | 239.20 | 239.40 | 239.40 | -1.76% | 333,606 |
| Sep 1, 2025 | 241.00 | 245.70 | 241.00 | 243.70 | 243.70 | 1.12% | 193,808 |
| Aug 29, 2025 | 245.00 | 246.75 | 241.00 | 241.00 | 241.00 | -2.27% | 392,794 |
| Aug 28, 2025 | 247.00 | 249.95 | 246.00 | 246.60 | 246.60 | 1.44% | 294,211 |
| Aug 27, 2025 | 241.50 | 243.90 | 240.30 | 243.10 | 243.10 | 0.75% | 319,559 |
| Aug 26, 2025 | 240.10 | 244.00 | 239.50 | 241.30 | 241.30 | -0.62% | 600,795 |
| Aug 25, 2025 | 246.80 | 248.85 | 242.80 | 242.80 | 242.80 | -2.43% | 250,006 |
| Aug 22, 2025 | 245.00 | 250.30 | 245.00 | 248.85 | 248.85 | 1.80% | 470,098 |
| Aug 21, 2025 | 244.85 | 250.95 | 238.00 | 244.45 | 244.45 | 0.53% | 801,550 |
| Aug 20, 2025 | 288.00 | 291.95 | 236.35 | 243.15 | 243.15 | -16.17% | 1,233,316 |
| Aug 19, 2025 | 287.00 | 293.00 | 286.65 | 290.05 | 290.05 | 2.13% | 255,011 |
| Aug 18, 2025 | 286.15 | 286.40 | 279.00 | 284.00 | 284.00 | -0.35% | 198,874 |
| Aug 15, 2025 | 285.05 | 287.15 | 283.65 | 285.00 | 285.00 | 0.49% | 114,479 |
| Aug 14, 2025 | 283.20 | 285.40 | 281.45 | 283.60 | 283.60 | 0.23% | 200,570 |
| Aug 13, 2025 | 291.40 | 292.15 | 282.35 | 282.95 | 282.95 | -2.33% | 232,194 |
| Aug 12, 2025 | 289.05 | 291.95 | 285.05 | 289.70 | 289.70 | 0.22% | 133,294 |
| Aug 11, 2025 | 295.00 | 296.55 | 288.90 | 289.05 | 289.05 | -1.23% | 129,686 |
| Aug 8, 2025 | 293.00 | 297.15 | 291.00 | 292.65 | 292.65 | 0.17% | 153,555 |
| Aug 7, 2025 | 280.50 | 295.15 | 280.50 | 292.15 | 292.15 | 4.34% | 262,739 |
| Aug 6, 2025 | 280.65 | 284.20 | 278.30 | 280.00 | 280.00 | 0.61% | 163,317 |
| Aug 5, 2025 | 280.00 | 282.15 | 277.60 | 278.30 | 278.30 | 0.54% | 167,679 |
| Aug 4, 2025 | 273.95 | 278.55 | 273.80 | 276.80 | 276.80 | 1.39% | 123,524 |
| Aug 1, 2025 | 282.15 | 283.40 | 271.95 | 273.00 | 273.00 | -4.68% | 255,560 |
| Jul 31, 2025 | 290.00 | 293.50 | 286.40 | 286.40 | 286.40 | -1.45% | 205,160 |
| Jul 30, 2025 | 289.00 | 293.05 | 285.75 | 290.60 | 290.60 | 1.08% | 174,035 |
| Jul 29, 2025 | 286.05 | 290.60 | 284.60 | 287.50 | 287.50 | 0.86% | 156,632 |
| Jul 28, 2025 | 291.10 | 293.95 | 285.05 | 285.05 | 285.05 | -0.58% | 167,500 |
| Jul 25, 2025 | 286.20 | 287.45 | 284.20 | 286.70 | 286.70 | -0.05% | 137,456 |
| Jul 24, 2025 | 290.40 | 292.60 | 283.05 | 286.85 | 286.85 | -0.66% | 206,889 |
| Jul 23, 2025 | 286.00 | 289.95 | 286.00 | 288.75 | 288.75 | 1.94% | 156,456 |
| Jul 22, 2025 | 289.00 | 289.15 | 278.35 | 283.25 | 283.25 | -2.60% | 187,308 |
| Jul 21, 2025 | 293.30 | 296.50 | 290.35 | 290.80 | 290.80 | -0.22% | 111,902 |
| Jul 18, 2025 | 290.95 | 294.80 | 290.60 | 291.45 | 291.45 | 0.88% | 152,545 |
| Jul 17, 2025 | 287.30 | 290.90 | 285.80 | 288.90 | 288.90 | 1.83% | 178,271 |
| Jul 16, 2025 | 287.00 | 287.00 | 283.45 | 283.70 | 283.70 | -1.32% | 135,711 |
| Jul 15, 2025 | 288.70 | 292.25 | 286.85 | 287.50 | 287.50 | -0.16% | 121,027 |
| Jul 14, 2025 | 288.15 | 288.95 | 285.50 | 287.95 | 287.95 | -0.83% | 123,238 |
| Jul 11, 2025 | 291.60 | 293.40 | 288.55 | 290.35 | 290.35 | -0.94% | 172,244 |
| Jul 10, 2025 | 294.00 | 294.45 | 289.10 | 293.10 | 293.10 | 0.07% | 257,218 |
| Jul 9, 2025 | 290.05 | 295.15 | 288.25 | 292.90 | 292.90 | 1.23% | 191,062 |
| Jul 8, 2025 | 286.20 | 290.50 | 285.90 | 289.35 | 289.35 | 1.03% | 178,040 |
| Jul 7, 2025 | 285.60 | 290.40 | 284.90 | 286.40 | 286.40 | -0.21% | 238,977 |