ViroGates A/S (CPH:VIRO)
Denmark · Delayed Price · Currency is DKK 9.92
-0.13 (-1.29%)
Sep 17, 2025, 4:21 PM CET
ViroGates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.50 | 10.50 | 9.86 | 9.92 | 9.92 | -1.29% | 3,960 |
| Sep 16, 2025 | 9.72 | 10.15 | 9.26 | 10.05 | 10.05 | 3.18% | 4,438 |
| Sep 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% | 45 |
| Sep 12, 2025 | 10.20 | 10.20 | 9.64 | 9.70 | 9.70 | -4.90% | 1,204 |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.81% | 11 |
| Sep 10, 2025 | 10.15 | 10.15 | 9.64 | 9.64 | 9.64 | -5.02% | 2,204 |
| Sep 9, 2025 | 9.66 | 10.30 | 9.66 | 10.15 | 10.15 | 3.36% | 198 |
| Sep 8, 2025 | 9.64 | 10.15 | 9.64 | 9.82 | 9.82 | 1.03% | 353 |
| Sep 5, 2025 | 9.66 | 9.86 | 9.66 | 9.72 | 9.72 | -3.28% | 3,094 |
| Sep 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 400 |
| Sep 3, 2025 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | 3.06% | 3,429 |
| Sep 2, 2025 | 9.90 | 9.94 | 9.58 | 9.80 | 9.80 | -5.31% | 2,540 |
| Sep 1, 2025 | 10.45 | 10.50 | 10.05 | 10.35 | 10.35 | 8.72% | 1,154 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.52 | 9.52 | 9.52 | -4.80% | 220 |
| Aug 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 300 |
| Aug 27, 2025 | 9.36 | 11.05 | 9.36 | 10.25 | 10.25 | -3.76% | 1,620 |
| Aug 26, 2025 | 9.26 | 11.40 | 9.26 | 10.65 | 10.65 | 15.51% | 2,491 |
| Aug 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Aug 22, 2025 | 9.70 | 9.70 | 9.22 | 9.22 | 9.22 | -4.95% | 820 |
| Aug 21, 2025 | 9.76 | 10.00 | 9.56 | 9.70 | 9.70 | -0.61% | 1,667 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.60 | 9.76 | 9.76 | -0.61% | 1,002 |
| Aug 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -5.58% | 20 |
| Aug 18, 2025 | 10.75 | 10.75 | 9.82 | 10.40 | 10.40 | 4.63% | 1,417 |
| Aug 15, 2025 | 11.35 | 11.40 | 9.92 | 9.94 | 9.94 | 6.42% | 2,335 |
| Aug 14, 2025 | 11.45 | 11.45 | 9.34 | 9.34 | 9.34 | -3.71% | 91 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.70 | 9.70 | 9.70 | -3.00% | 286 |
| Aug 12, 2025 | 9.34 | 10.00 | 9.34 | 10.00 | 10.00 | - | 81 |
| Aug 11, 2025 | 10.55 | 10.85 | 10.00 | 10.00 | 10.00 | -8.68% | 64 |
| Aug 8, 2025 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | -2.23% | 905 |
| Aug 7, 2025 | 10.05 | 11.45 | 10.05 | 11.20 | 11.20 | 7.18% | 1,104 |
| Aug 6, 2025 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | -0.48% | 2,096 |
| Aug 5, 2025 | 9.80 | 11.05 | 9.80 | 10.50 | 10.50 | 10.53% | 2,125 |
| Aug 4, 2025 | 10.20 | 10.80 | 9.50 | 9.50 | 9.50 | -12.44% | 2,099 |
| Aug 1, 2025 | 11.15 | 11.50 | 10.35 | 10.85 | 10.85 | -4.82% | 1,292 |
| Jul 31, 2025 | 11.60 | 11.60 | 10.25 | 11.40 | 11.40 | -1.72% | 879 |
| Jul 30, 2025 | 9.94 | 11.60 | 9.14 | 11.60 | 11.60 | 4.98% | 2,924 |
| Jul 29, 2025 | 10.55 | 11.50 | 9.78 | 11.05 | 11.05 | 9.95% | 12,647 |
| Jul 28, 2025 | 10.55 | 11.20 | 10.05 | 10.05 | 10.05 | -4.74% | 5,175 |
| Jul 25, 2025 | 11.50 | 12.70 | 10.50 | 10.55 | 10.55 | -7.86% | 7,128 |
| Jul 24, 2025 | 11.45 | 12.70 | 11.45 | 11.45 | 11.45 | - | 709 |
| Jul 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | 857 |
| Jul 22, 2025 | 12.45 | 12.45 | 11.60 | 11.60 | 11.60 | -3.33% | 433 |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.61% | 60 |
| Jul 18, 2025 | 11.85 | 13.10 | 11.50 | 12.85 | 12.85 | -0.77% | 671 |
| Jul 17, 2025 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | 0.78% | 649 |
| Jul 16, 2025 | 11.85 | 13.10 | 11.80 | 12.85 | 12.85 | 14.22% | 4,640 |
| Jul 15, 2025 | 13.80 | 13.80 | 11.25 | 11.25 | 11.25 | -18.18% | 5,731 |
| Jul 14, 2025 | 13.40 | 13.75 | 13.40 | 13.75 | 13.75 | 1.85% | 300 |
| Jul 11, 2025 | 12.45 | 13.85 | 11.55 | 13.50 | 13.50 | 8.00% | 9,181 |
| Jul 10, 2025 | 9.68 | 14.10 | 9.68 | 12.50 | 12.50 | 38.58% | 17,071 |