Trifork Group AG (CPH:TRIFOR)
Denmark · Delayed Price · Currency is DKK 90.30
+0.10 (0.11%)
Sep 1, 2025, 11:55 AM CET
Trifork Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 92.10 | 93.30 | 91.40 | 93.20 | 93.20 | -0.85% | 9,162 |
| Aug 21, 2025 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | - | 5,510 |
| Aug 20, 2025 | 93.90 | 94.90 | 93.00 | 94.00 | 94.00 | 1.08% | 23,150 |
| Aug 19, 2025 | 93.00 | 93.00 | 88.60 | 93.00 | 93.00 | -0.85% | 12,485 |
| Aug 18, 2025 | 92.40 | 94.00 | 90.10 | 93.80 | 93.80 | 4.22% | 5,722 |
| Aug 15, 2025 | 91.20 | 92.50 | 89.60 | 90.00 | 90.00 | -0.33% | 5,513 |
| Aug 14, 2025 | 89.90 | 91.20 | 88.20 | 90.30 | 90.30 | 2.50% | 50,625 |
| Aug 13, 2025 | 87.10 | 89.50 | 87.10 | 88.10 | 88.10 | 1.26% | 74,128 |
| Aug 12, 2025 | 88.30 | 88.30 | 87.00 | 87.00 | 87.00 | -1.69% | 1,855 |
| Aug 11, 2025 | 88.50 | 90.00 | 88.50 | 88.50 | 88.50 | 0.45% | 1,159 |
| Aug 8, 2025 | 89.00 | 89.20 | 87.00 | 88.10 | 88.10 | -0.34% | 6,043 |
| Aug 7, 2025 | 92.70 | 92.70 | 88.40 | 88.40 | 88.40 | -3.39% | 5,801 |
| Aug 6, 2025 | 90.80 | 92.50 | 90.80 | 91.50 | 91.50 | 0.55% | 1,394 |
| Aug 5, 2025 | 91.80 | 93.40 | 90.80 | 91.00 | 91.00 | 0.66% | 7,666 |
| Aug 4, 2025 | 91.00 | 91.00 | 90.40 | 90.40 | 90.40 | -0.66% | 1,341 |
| Aug 1, 2025 | 93.30 | 93.30 | 90.30 | 91.00 | 91.00 | -2.99% | 2,258 |
| Jul 31, 2025 | 91.00 | 93.80 | 90.40 | 93.80 | 93.80 | 2.96% | 10,861 |
| Jul 30, 2025 | 92.30 | 92.40 | 90.90 | 91.10 | 91.10 | -1.51% | 2,836 |
| Jul 29, 2025 | 92.60 | 94.00 | 91.50 | 92.50 | 92.50 | -1.07% | 3,485 |
| Jul 28, 2025 | 92.60 | 94.10 | 92.60 | 93.50 | 93.50 | - | 4,614 |
| Jul 25, 2025 | 93.40 | 93.90 | 92.50 | 93.50 | 93.50 | -0.43% | 1,004 |
| Jul 24, 2025 | 93.40 | 94.20 | 92.20 | 93.90 | 93.90 | 0.97% | 8,052 |
| Jul 23, 2025 | 90.10 | 93.00 | 90.10 | 93.00 | 93.00 | 2.42% | 5,168 |
| Jul 22, 2025 | 92.50 | 92.50 | 90.50 | 90.80 | 90.80 | -1.84% | 3,811 |
| Jul 21, 2025 | 91.30 | 92.50 | 90.60 | 92.50 | 92.50 | 0.98% | 5,500 |
| Jul 18, 2025 | 91.90 | 92.50 | 91.30 | 91.60 | 91.60 | -1.40% | 5,845 |
| Jul 17, 2025 | 91.80 | 92.90 | 91.20 | 92.90 | 92.90 | 0.11% | 4,356 |
| Jul 16, 2025 | 91.60 | 92.80 | 91.50 | 92.80 | 92.80 | 0.43% | 658 |
| Jul 15, 2025 | 94.10 | 94.20 | 91.40 | 92.40 | 92.40 | -1.91% | 5,051 |
| Jul 14, 2025 | 93.50 | 94.20 | 93.20 | 94.20 | 94.20 | 1.18% | 1,755 |
| Jul 11, 2025 | 92.60 | 93.10 | 92.20 | 93.10 | 93.10 | 0.43% | 7,612 |
| Jul 10, 2025 | 93.90 | 93.90 | 92.00 | 92.70 | 92.70 | 1.20% | 4,043 |
| Jul 9, 2025 | 93.50 | 93.50 | 91.60 | 91.60 | 91.60 | 0.44% | 698 |
| Jul 8, 2025 | 91.10 | 91.20 | 91.10 | 91.20 | 91.20 | 0.11% | 1,962 |
| Jul 7, 2025 | 91.80 | 93.50 | 91.00 | 91.10 | 91.10 | -0.76% | 4,541 |
| Jul 4, 2025 | 92.50 | 93.00 | 91.10 | 91.80 | 91.80 | -0.22% | 1,141 |
| Jul 3, 2025 | 90.90 | 93.00 | 90.90 | 92.00 | 92.00 | 1.21% | 3,218 |
| Jul 2, 2025 | 91.00 | 92.20 | 90.90 | 90.90 | 90.90 | -1.20% | 768 |
| Jul 1, 2025 | 93.90 | 93.90 | 91.00 | 92.00 | 92.00 | -1.60% | 2,207 |
| Jun 30, 2025 | 93.40 | 93.50 | 92.00 | 93.50 | 93.50 | 2.75% | 5,508 |
| Jun 27, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 5,962 |
| Jun 26, 2025 | 95.70 | 95.70 | 94.00 | 94.00 | 94.00 | -2.08% | 7,670 |
| Jun 25, 2025 | 96.80 | 96.80 | 94.70 | 96.00 | 96.00 | 1.16% | 3,732 |
| Jun 24, 2025 | 97.50 | 97.60 | 94.90 | 94.90 | 94.90 | -1.25% | 4,485 |
| Jun 23, 2025 | 95.90 | 97.00 | 95.80 | 96.10 | 96.10 | 0.10% | 4,035 |