Trifork Group AG (CPH:TRIFOR)
Denmark · Delayed Price · Currency is DKK 90.00
+0.40 (0.45%)
Apr 22, 2026, 4:59 PM CET
Trifork Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 91.00 | 91.40 | 89.80 | 90.00 | 90.00 | 0.45% | 21,052 |
| Apr 21, 2026 | 89.60 | 91.80 | 89.60 | 89.60 | 89.60 | -0.44% | 44,337 |
| Apr 20, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 0.67% | 15,248 |
| Apr 17, 2026 | 87.20 | 89.40 | 87.00 | 89.40 | 89.40 | 2.52% | 12,549 |
| Apr 16, 2026 | 87.40 | 87.80 | 86.60 | 87.20 | 87.20 | - | 6,426 |
| Apr 15, 2026 | 86.40 | 88.00 | 86.40 | 87.20 | 87.20 | 0.93% | 7,715 |
| Apr 14, 2026 | 86.40 | 88.20 | 86.00 | 86.40 | 86.40 | -0.92% | 6,669 |
| Apr 13, 2026 | 87.20 | 88.00 | 87.00 | 87.20 | 87.20 | -1.13% | 3,429 |
| Apr 10, 2026 | 85.40 | 88.40 | 85.40 | 88.20 | 88.20 | 3.28% | 8,041 |
| Apr 9, 2026 | 86.60 | 86.80 | 85.40 | 85.40 | 85.40 | -0.47% | 7,456 |
| Apr 8, 2026 | 85.00 | 87.00 | 85.00 | 85.80 | 85.80 | 1.42% | 12,175 |
| Apr 7, 2026 | 84.00 | 86.00 | 83.20 | 84.60 | 84.60 | -0.24% | 13,952 |
| Apr 1, 2026 | 86.20 | 86.40 | 84.80 | 84.80 | 84.80 | -0.70% | 7,786 |
| Mar 31, 2026 | 85.30 | 86.20 | 84.70 | 85.40 | 85.40 | 0.83% | 9,551 |
| Mar 30, 2026 | 82.40 | 84.70 | 81.90 | 84.70 | 84.70 | 4.18% | 8,274 |
| Mar 27, 2026 | 83.80 | 84.00 | 81.30 | 81.30 | 81.30 | -2.63% | 5,559 |
| Mar 26, 2026 | 83.10 | 83.80 | 81.40 | 83.50 | 83.50 | 0.85% | 12,513 |
| Mar 25, 2026 | 83.20 | 83.30 | 81.60 | 82.80 | 82.80 | 0.36% | 1,827 |
| Mar 24, 2026 | 82.60 | 83.00 | 81.90 | 82.50 | 82.50 | -0.12% | 4,111 |
| Mar 23, 2026 | 79.90 | 82.60 | 78.70 | 82.60 | 82.60 | 2.61% | 9,799 |
| Mar 20, 2026 | 81.60 | 82.90 | 80.10 | 80.50 | 80.50 | -1.35% | 9,654 |
| Mar 19, 2026 | 82.40 | 82.90 | 80.50 | 81.60 | 81.60 | -1.45% | 14,386 |
| Mar 18, 2026 | 87.30 | 87.30 | 82.70 | 82.80 | 82.80 | -5.26% | 14,696 |
| Mar 17, 2026 | 87.20 | 87.40 | 87.20 | 87.40 | 87.40 | 0.92% | 1,214 |
| Mar 16, 2026 | 85.10 | 87.50 | 84.70 | 86.60 | 86.60 | 2.36% | 12,784 |
| Mar 13, 2026 | 87.80 | 87.80 | 84.50 | 84.60 | 84.60 | -3.64% | 10,188 |
| Mar 12, 2026 | 88.40 | 88.40 | 87.20 | 87.80 | 87.80 | -0.68% | 4,862 |
| Mar 11, 2026 | 89.00 | 89.40 | 88.40 | 88.40 | 88.40 | -1.23% | 6,367 |
| Mar 10, 2026 | 89.00 | 89.80 | 88.20 | 89.50 | 89.50 | 0.56% | 8,589 |
| Mar 9, 2026 | 88.40 | 89.30 | 86.20 | 89.00 | 89.00 | 0.91% | 12,313 |
| Mar 6, 2026 | 88.90 | 90.50 | 88.20 | 88.20 | 88.20 | -0.68% | 18,404 |
| Mar 5, 2026 | 88.20 | 90.00 | 88.00 | 88.80 | 88.80 | -0.11% | 13,193 |
| Mar 4, 2026 | 87.80 | 89.00 | 87.30 | 88.90 | 88.90 | 1.60% | 11,815 |
| Mar 3, 2026 | 88.80 | 88.80 | 86.70 | 87.50 | 87.50 | -2.13% | 18,095 |
| Mar 2, 2026 | 87.40 | 90.90 | 87.00 | 89.40 | 89.40 | 2.05% | 18,505 |
| Feb 27, 2026 | 86.10 | 89.00 | 86.00 | 87.60 | 87.60 | 4.66% | 31,590 |
| Feb 26, 2026 | 80.90 | 83.70 | 80.60 | 83.70 | 83.70 | 3.46% | 4,696 |
| Feb 25, 2026 | 80.10 | 81.00 | 79.40 | 80.90 | 80.90 | 1.00% | 7,621 |
| Feb 24, 2026 | 80.40 | 81.30 | 79.60 | 80.10 | 80.10 | -2.20% | 11,624 |
| Feb 23, 2026 | 84.40 | 84.60 | 81.60 | 81.90 | 81.90 | -3.19% | 9,860 |
| Feb 20, 2026 | 85.20 | 86.90 | 84.40 | 84.60 | 84.60 | -1.63% | 7,927 |
| Feb 19, 2026 | 85.60 | 86.30 | 85.20 | 86.00 | 86.00 | 0.47% | 3,545 |
| Feb 18, 2026 | 88.50 | 88.50 | 85.00 | 85.60 | 85.60 | -3.06% | 12,897 |
| Feb 17, 2026 | 85.30 | 90.00 | 85.00 | 88.30 | 88.30 | 4.25% | 19,438 |
| Feb 16, 2026 | 84.00 | 84.80 | 84.00 | 84.70 | 84.70 | 0.83% | 2,465 |
| Feb 13, 2026 | 83.80 | 85.00 | 83.30 | 84.00 | 84.00 | 0.24% | 8,737 |
| Feb 12, 2026 | 85.50 | 85.90 | 83.80 | 83.80 | 83.80 | -1.99% | 11,486 |
| Feb 11, 2026 | 84.60 | 86.20 | 84.60 | 85.50 | 85.50 | -1.38% | 7,808 |
| Feb 10, 2026 | 83.80 | 86.70 | 83.80 | 86.70 | 86.70 | 3.46% | 9,009 |
| Feb 9, 2026 | 85.80 | 85.80 | 83.00 | 83.80 | 83.80 | -2.33% | 13,362 |