Rockwool A/S (CPH:ROCK.B)
Denmark · Delayed Price · Currency is DKK 182.88
+6.76 (3.84%)
Apr 1, 2026, 4:59 PM CET
Rockwool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 185.00 | 185.98 | 180.50 | 182.30 | - | 3.51% | 222,498 |
| Mar 31, 2026 | 177.16 | 179.86 | 175.60 | 176.12 | 176.12 | -0.38% | 638,621 |
| Mar 30, 2026 | 174.76 | 177.14 | 172.50 | 176.80 | 176.80 | 1.17% | 375,611 |
| Mar 27, 2026 | 175.74 | 176.24 | 172.60 | 174.76 | 174.76 | -0.72% | 433,204 |
| Mar 26, 2026 | 179.64 | 179.72 | 175.16 | 176.02 | 176.02 | -1.57% | 378,385 |
| Mar 25, 2026 | 173.50 | 180.86 | 172.68 | 178.82 | 178.82 | 3.93% | 726,868 |
| Mar 24, 2026 | 172.34 | 175.34 | 170.14 | 172.06 | 172.06 | -0.45% | 535,681 |
| Mar 23, 2026 | 163.22 | 177.42 | 160.78 | 172.84 | 172.84 | 3.58% | 839,878 |
| Mar 20, 2026 | 173.00 | 174.54 | 165.96 | 166.86 | 166.86 | -2.26% | 1,141,195 |
| Mar 19, 2026 | 179.10 | 179.86 | 170.40 | 170.72 | 170.72 | -6.83% | 828,512 |
| Mar 18, 2026 | 183.28 | 185.90 | 183.20 | 183.24 | 183.24 | 0.39% | 397,302 |
| Mar 17, 2026 | 180.66 | 185.10 | 179.00 | 182.52 | 182.52 | 1.29% | 460,494 |
| Mar 16, 2026 | 178.90 | 184.38 | 178.84 | 180.20 | 180.20 | 0.06% | 387,091 |
| Mar 13, 2026 | 179.42 | 181.90 | 176.42 | 180.10 | 180.10 | -0.34% | 365,814 |
| Mar 12, 2026 | 181.44 | 184.44 | 179.00 | 180.72 | 180.72 | -0.94% | 523,382 |
| Mar 11, 2026 | 183.38 | 183.94 | 181.00 | 182.44 | 182.44 | -1.03% | 417,338 |
| Mar 10, 2026 | 187.00 | 189.60 | 183.06 | 184.34 | 184.34 | 4.17% | 547,041 |
| Mar 9, 2026 | 176.10 | 179.80 | 175.68 | 176.96 | 176.96 | -2.45% | 548,647 |
| Mar 6, 2026 | 187.00 | 190.40 | 180.86 | 181.40 | 181.40 | -2.92% | 538,361 |
| Mar 5, 2026 | 192.06 | 195.40 | 186.36 | 186.86 | 186.86 | -2.40% | 417,451 |
| Mar 4, 2026 | 190.66 | 192.84 | 185.00 | 191.46 | 191.46 | 3.10% | 658,557 |
| Mar 3, 2026 | 195.32 | 195.80 | 185.10 | 185.70 | 185.70 | -6.21% | 812,342 |
| Mar 2, 2026 | 202.85 | 205.10 | 198.20 | 198.00 | 198.00 | -5.51% | 649,750 |
| Feb 27, 2026 | 207.70 | 213.95 | 206.80 | 209.55 | 209.55 | 0.89% | 837,816 |
| Feb 26, 2026 | 211.60 | 212.05 | 207.20 | 207.70 | 207.70 | -2.03% | 576,451 |
| Feb 25, 2026 | 218.00 | 220.45 | 212.00 | 212.00 | 212.00 | -3.37% | 493,465 |
| Feb 24, 2026 | 223.50 | 223.60 | 219.00 | 219.40 | 219.40 | -2.08% | 267,393 |
| Feb 23, 2026 | 226.15 | 227.85 | 222.90 | 224.05 | 224.05 | -1.34% | 196,704 |
| Feb 20, 2026 | 222.65 | 227.50 | 222.30 | 227.10 | 227.10 | 2.64% | 334,781 |
| Feb 19, 2026 | 222.15 | 224.45 | 220.60 | 221.25 | 221.25 | -1.54% | 246,555 |
| Feb 18, 2026 | 225.20 | 231.95 | 220.10 | 224.70 | 224.70 | 2.09% | 445,986 |
| Feb 17, 2026 | 225.80 | 227.55 | 220.10 | 220.10 | 220.10 | -2.57% | 435,595 |
| Feb 16, 2026 | 229.65 | 229.95 | 222.60 | 225.90 | 225.90 | -0.99% | 274,939 |
| Feb 13, 2026 | 226.75 | 229.65 | 224.65 | 228.15 | 228.15 | -0.98% | 424,203 |
| Feb 12, 2026 | 232.55 | 234.75 | 229.10 | 230.40 | 230.40 | -0.24% | 607,682 |
| Feb 11, 2026 | 226.00 | 232.35 | 225.00 | 230.95 | 230.95 | 0.63% | 371,768 |
| Feb 10, 2026 | 221.70 | 232.60 | 221.50 | 229.50 | 229.50 | 2.14% | 504,191 |
| Feb 9, 2026 | 224.10 | 226.55 | 221.40 | 224.70 | 224.70 | 0.27% | 426,485 |
| Feb 6, 2026 | 222.35 | 225.00 | 217.15 | 224.10 | 224.10 | 0.79% | 399,443 |
| Feb 5, 2026 | 228.30 | 235.20 | 221.00 | 222.35 | 222.35 | -2.84% | 510,097 |
| Feb 4, 2026 | 214.00 | 235.15 | 212.10 | 228.85 | 228.85 | 6.71% | 719,528 |
| Feb 3, 2026 | 219.75 | 220.20 | 208.95 | 214.45 | 214.45 | -0.23% | 467,242 |
| Feb 2, 2026 | 214.50 | 216.65 | 211.85 | 214.95 | 214.95 | 0.66% | 189,308 |
| Jan 30, 2026 | 214.05 | 216.20 | 212.20 | 213.55 | 213.55 | -0.40% | 228,403 |
| Jan 29, 2026 | 215.95 | 217.85 | 214.30 | 214.40 | 214.40 | -0.33% | 239,585 |
| Jan 28, 2026 | 217.25 | 217.60 | 214.10 | 215.10 | 215.10 | -0.99% | 303,171 |
| Jan 27, 2026 | 217.75 | 219.50 | 215.05 | 217.25 | 217.25 | 0.49% | 316,996 |
| Jan 26, 2026 | 214.95 | 219.60 | 214.95 | 216.20 | 216.20 | 2.05% | 370,190 |
| Jan 23, 2026 | 213.80 | 214.35 | 210.60 | 211.85 | 211.85 | -0.73% | 295,780 |
| Jan 22, 2026 | 210.00 | 215.20 | 209.80 | 213.40 | 213.40 | 3.64% | 321,572 |