Trifork Group AG (CPH:TRIFOR)
Denmark · Delayed Price · Currency is DKK 85.50
+5.40 (6.74%)
Oct 31, 2025, 4:59 PM CET
Trifork Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.00 | 85.90 | 82.00 | 85.50 | 85.50 | 6.74% | 23,020 |
| Oct 30, 2025 | 82.00 | 82.20 | 80.10 | 80.10 | 80.10 | -2.32% | 2,956 |
| Oct 29, 2025 | 80.10 | 82.00 | 79.80 | 82.00 | 82.00 | 2.37% | 10,808 |
| Oct 28, 2025 | 79.90 | 80.10 | 79.40 | 80.10 | 80.10 | 0.12% | 7,463 |
| Oct 27, 2025 | 78.80 | 80.00 | 78.50 | 80.00 | 80.00 | 1.52% | 8,317 |
| Oct 24, 2025 | 77.50 | 78.80 | 77.50 | 78.80 | 78.80 | 1.94% | 5,239 |
| Oct 23, 2025 | 76.70 | 77.40 | 76.00 | 77.30 | 77.30 | 0.78% | 5,367 |
| Oct 22, 2025 | 77.90 | 78.00 | 76.50 | 76.70 | 76.70 | -1.67% | 8,831 |
| Oct 21, 2025 | 78.00 | 78.50 | 77.00 | 78.00 | 78.00 | - | 5,756 |
| Oct 20, 2025 | 78.00 | 79.70 | 77.50 | 78.00 | 78.00 | 1.30% | 6,871 |
| Oct 17, 2025 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | -4.47% | 31,261 |
| Oct 16, 2025 | 82.40 | 82.40 | 80.00 | 80.60 | 80.60 | -1.71% | 10,916 |
| Oct 15, 2025 | 83.00 | 83.00 | 81.30 | 82.00 | 82.00 | -0.61% | 5,080 |
| Oct 14, 2025 | 83.30 | 83.60 | 82.20 | 82.50 | 82.50 | -1.43% | 3,449 |
| Oct 13, 2025 | 83.50 | 84.90 | 83.50 | 83.70 | 83.70 | -0.24% | 2,596 |
| Oct 10, 2025 | 84.40 | 84.40 | 83.90 | 83.90 | 83.90 | -0.24% | 62,430 |
| Oct 9, 2025 | 84.50 | 84.50 | 83.70 | 84.10 | 84.10 | 0.72% | 3,516 |
| Oct 8, 2025 | 82.60 | 84.40 | 82.60 | 83.50 | 83.50 | - | 84,002 |
| Oct 7, 2025 | 84.50 | 85.00 | 83.50 | 83.50 | 83.50 | -0.60% | 6,010 |
| Oct 6, 2025 | 84.50 | 84.50 | 82.00 | 84.00 | 84.00 | -0.59% | 46,753 |
| Oct 3, 2025 | 82.30 | 84.50 | 81.70 | 84.50 | 84.50 | 2.67% | 8,098 |
| Oct 2, 2025 | 82.30 | 83.50 | 82.20 | 82.30 | 82.30 | - | 7,249 |
| Oct 1, 2025 | 82.10 | 83.50 | 81.70 | 82.30 | 82.30 | 0.86% | 7,092 |
| Sep 30, 2025 | 82.50 | 83.00 | 80.80 | 81.60 | 81.60 | -1.57% | 19,724 |
| Sep 29, 2025 | 83.40 | 83.40 | 82.90 | 82.90 | 82.90 | -0.60% | 3,107 |
| Sep 26, 2025 | 85.10 | 85.30 | 83.00 | 83.40 | 83.40 | -1.88% | 14,189 |
| Sep 25, 2025 | 87.60 | 87.60 | 84.60 | 85.00 | 85.00 | -2.97% | 10,873 |
| Sep 24, 2025 | 88.10 | 88.30 | 87.60 | 87.60 | 87.60 | -0.68% | 5,795 |
| Sep 23, 2025 | 89.50 | 89.50 | 88.00 | 88.20 | 88.20 | -1.45% | 9,097 |
| Sep 22, 2025 | 91.00 | 91.00 | 89.20 | 89.50 | 89.50 | -1.65% | 6,571 |
| Sep 19, 2025 | 90.80 | 92.00 | 90.50 | 91.00 | 91.00 | 0.22% | 4,370 |
| Sep 18, 2025 | 91.00 | 91.60 | 90.75 | 90.80 | 90.80 | -0.22% | 5,457 |
| Sep 17, 2025 | 90.50 | 91.80 | 90.50 | 91.00 | 91.00 | 0.55% | 12,198 |
| Sep 16, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.09% | 6,169 |
| Sep 15, 2025 | 92.00 | 92.00 | 91.10 | 91.50 | 91.50 | - | 13,508 |
| Sep 12, 2025 | 88.70 | 93.90 | 88.70 | 91.50 | 91.50 | 3.16% | 14,312 |
| Sep 11, 2025 | 90.10 | 90.40 | 88.70 | 88.70 | 88.70 | -1.44% | 3,279 |
| Sep 10, 2025 | 88.50 | 90.20 | 88.50 | 90.00 | 90.00 | 1.47% | 4,497 |
| Sep 9, 2025 | 90.00 | 90.00 | 88.70 | 88.70 | 88.70 | -0.45% | 297 |
| Sep 8, 2025 | 89.00 | 89.20 | 88.50 | 89.10 | 89.10 | 0.11% | 3,414 |
| Sep 5, 2025 | 88.10 | 89.10 | 88.10 | 89.00 | 89.00 | 1.02% | 2,315 |
| Sep 4, 2025 | 89.90 | 89.90 | 88.10 | 88.10 | 88.10 | -2.00% | 2,090 |
| Sep 3, 2025 | 90.40 | 90.40 | 89.60 | 89.90 | 89.90 | 0.33% | 52,782 |
| Sep 2, 2025 | 89.40 | 90.80 | 89.00 | 89.60 | 89.60 | 0.67% | 2,306 |
| Sep 1, 2025 | 90.10 | 90.50 | 89.00 | 89.00 | 89.00 | -1.33% | 23,569 |
| Aug 29, 2025 | 89.90 | 90.20 | 89.30 | 90.20 | 90.20 | 0.78% | 2,632 |
| Aug 28, 2025 | 88.50 | 90.90 | 88.50 | 89.50 | 89.50 | 0.45% | 1,121 |
| Aug 27, 2025 | 89.40 | 90.00 | 89.10 | 89.10 | 89.10 | -0.45% | 3,027 |
| Aug 26, 2025 | 90.00 | 91.50 | 89.50 | 89.50 | 89.50 | - | 2,964 |
| Aug 25, 2025 | 92.90 | 92.90 | 89.50 | 89.50 | 89.50 | -3.97% | 5,391 |