TROPHY GAMES Development A/S (CPH:TGAMES)
Denmark · Delayed Price · Currency is DKK 11.25
-0.45 (-3.85%)
Sep 5, 2025, 4:59 PM CET
TROPHY GAMES Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.40 | 11.70 | 10.90 | 11.70 | 11.70 | 1.30% | 36,018 |
| Sep 3, 2025 | 12.40 | 12.40 | 11.40 | 11.55 | 11.55 | -7.60% | 53,469 |
| Sep 2, 2025 | 12.45 | 12.80 | 12.25 | 12.50 | 12.50 | 0.81% | 16,627 |
| Sep 1, 2025 | 13.05 | 13.45 | 12.35 | 12.40 | 12.40 | -3.50% | 59,775 |
| Aug 29, 2025 | 13.45 | 13.45 | 12.70 | 12.85 | 12.85 | -4.46% | 27,607 |
| Aug 28, 2025 | 13.00 | 13.55 | 12.90 | 13.45 | 13.45 | 3.46% | 29,057 |
| Aug 27, 2025 | 12.90 | 13.35 | 12.60 | 13.00 | 13.00 | 0.78% | 25,222 |
| Aug 26, 2025 | 12.30 | 13.20 | 12.30 | 12.90 | 12.90 | 6.17% | 48,952 |
| Aug 25, 2025 | 11.80 | 12.40 | 11.80 | 12.15 | 12.15 | 3.40% | 25,245 |
| Aug 22, 2025 | 12.85 | 13.00 | 10.80 | 11.75 | 11.75 | -8.20% | 76,554 |
| Aug 21, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.40% | 17,473 |
| Aug 20, 2025 | 14.00 | 14.00 | 12.75 | 13.25 | 13.25 | -4.33% | 36,954 |
| Aug 19, 2025 | 13.45 | 13.90 | 12.70 | 13.85 | 13.85 | 2.97% | 57,189 |
| Aug 18, 2025 | 12.55 | 13.70 | 12.25 | 13.45 | 13.45 | 5.91% | 46,334 |
| Aug 15, 2025 | 14.90 | 14.90 | 12.35 | 12.70 | 12.70 | -14.48% | 161,404 |
| Aug 14, 2025 | 14.70 | 14.90 | 14.55 | 14.85 | 14.85 | 1.02% | 31,791 |
| Aug 13, 2025 | 14.40 | 14.80 | 14.30 | 14.70 | 14.70 | 2.80% | 27,355 |
| Aug 12, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 17,452 |
| Aug 11, 2025 | 13.75 | 14.35 | 13.75 | 14.00 | 14.00 | 2.19% | 36,508 |
| Aug 8, 2025 | 13.25 | 13.75 | 13.25 | 13.70 | 13.70 | 3.79% | 22,494 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.00 | 13.20 | 13.20 | -4.69% | 24,476 |
| Aug 6, 2025 | 13.85 | 13.85 | 13.50 | 13.85 | 13.85 | 1.47% | 38,534 |
| Aug 5, 2025 | 13.50 | 13.85 | 13.35 | 13.65 | 13.65 | 1.11% | 24,983 |
| Aug 4, 2025 | 13.45 | 13.60 | 13.20 | 13.50 | 13.50 | 0.75% | 13,381 |
| Aug 1, 2025 | 12.95 | 13.45 | 12.95 | 13.40 | 13.40 | 1.90% | 18,470 |
| Jul 31, 2025 | 13.10 | 13.50 | 12.30 | 13.15 | 13.15 | -2.95% | 48,314 |
| Jul 30, 2025 | 13.65 | 13.80 | 12.95 | 13.55 | 13.55 | -1.81% | 45,302 |
| Jul 29, 2025 | 14.55 | 14.75 | 12.80 | 13.80 | 13.80 | -5.15% | 77,345 |
| Jul 28, 2025 | 14.90 | 14.90 | 14.25 | 14.55 | 14.55 | -2.35% | 49,781 |
| Jul 25, 2025 | 14.35 | 15.60 | 13.90 | 14.90 | 14.90 | 4.20% | 71,472 |
| Jul 24, 2025 | 14.25 | 14.30 | 13.65 | 14.30 | 14.30 | 2.51% | 50,010 |
| Jul 23, 2025 | 13.20 | 14.00 | 12.80 | 13.95 | 13.95 | 5.28% | 45,450 |
| Jul 22, 2025 | 13.35 | 14.95 | 13.25 | 13.25 | 13.25 | -0.75% | 61,692 |
| Jul 21, 2025 | 12.85 | 13.40 | 12.80 | 13.35 | 13.35 | 4.71% | 54,233 |
| Jul 18, 2025 | 12.70 | 12.85 | 12.55 | 12.75 | 12.75 | 0.79% | 23,983 |
| Jul 17, 2025 | 12.80 | 12.80 | 12.40 | 12.65 | 12.65 | -1.17% | 15,663 |
| Jul 16, 2025 | 12.90 | 13.05 | 12.55 | 12.80 | 12.80 | -0.39% | 9,941 |
| Jul 15, 2025 | 12.40 | 13.25 | 12.40 | 12.85 | 12.85 | 3.63% | 28,785 |
| Jul 14, 2025 | 12.15 | 12.50 | 12.15 | 12.40 | 12.40 | -0.40% | 13,490 |
| Jul 11, 2025 | 12.80 | 12.80 | 11.90 | 12.45 | 12.45 | -2.73% | 44,510 |
| Jul 10, 2025 | 12.90 | 13.20 | 12.20 | 12.80 | 12.80 | -0.78% | 41,367 |
| Jul 9, 2025 | 12.65 | 13.50 | 12.40 | 12.90 | 12.90 | 2.38% | 58,080 |
| Jul 8, 2025 | 11.95 | 12.60 | 11.95 | 12.60 | 12.60 | 5.44% | 78,464 |
| Jul 7, 2025 | 11.35 | 12.40 | 10.85 | 11.95 | 11.95 | 4.82% | 55,299 |
| Jul 4, 2025 | 11.40 | 11.60 | 11.00 | 11.40 | 11.40 | - | 33,981 |
| Jul 3, 2025 | 10.55 | 11.60 | 10.55 | 11.40 | 11.40 | 8.06% | 75,471 |
| Jul 2, 2025 | 10.25 | 10.70 | 10.20 | 10.55 | 10.55 | 2.93% | 16,057 |
| Jul 1, 2025 | 10.20 | 10.35 | 9.92 | 10.25 | 10.25 | 1.49% | 8,539 |
| Jun 30, 2025 | 10.65 | 10.65 | 10.10 | 10.10 | 10.10 | -5.16% | 33,745 |
| Jun 27, 2025 | 10.70 | 10.75 | 10.30 | 10.65 | 10.65 | 0.47% | 29,832 |