ViroGates A/S (CPH:VIRO)
Denmark · Delayed Price · Currency is DKK 12.10
+0.05 (0.41%)
Dec 29, 2025, 4:20 PM CET
ViroGates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 12.05 | 12.05 | 11.95 | 12.05 | 12.05 | -4.37% | 1,706 |
| Dec 22, 2025 | 12.65 | 14.05 | 12.60 | 12.60 | 12.60 | -3.08% | 3,876 |
| Dec 19, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 840 |
| Dec 18, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | 13.40 | - | 2,023 |
| Dec 17, 2025 | 14.85 | 14.85 | 13.40 | 13.40 | 13.40 | -9.76% | 2,023 |
| Dec 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | 10 |
| Dec 15, 2025 | 13.45 | 14.90 | 13.45 | 14.90 | 14.90 | 4.93% | 1,163 |
| Dec 12, 2025 | 14.25 | 14.95 | 14.20 | 14.20 | 14.20 | -3.73% | 1,835 |
| Dec 11, 2025 | 15.35 | 15.35 | 14.75 | 14.75 | 14.75 | -4.22% | 247 |
| Dec 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.45% | 14 |
| Dec 9, 2025 | 15.50 | 15.95 | 14.50 | 15.95 | 15.95 | 9.62% | 1,018 |
| Dec 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.83% | 52 |
| Dec 5, 2025 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | -1.28% | 1,793 |
| Dec 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -3.10% | 2,366 |
| Dec 3, 2025 | 16.05 | 16.15 | 16.00 | 16.15 | 16.15 | - | 414 |
| Dec 2, 2025 | 16.10 | 16.15 | 16.00 | 16.15 | 16.15 | 0.31% | 383 |
| Dec 1, 2025 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -6.12% | 1,803 |
| Nov 28, 2025 | 16.15 | 17.20 | 16.15 | 17.15 | 17.15 | 7.19% | 1,710 |
| Nov 27, 2025 | 17.35 | 17.35 | 16.00 | 16.00 | 16.00 | -8.05% | 1,343 |
| Nov 26, 2025 | 14.65 | 17.40 | 14.65 | 17.40 | 17.40 | 18.77% | 4,907 |
| Nov 25, 2025 | 14.65 | 14.65 | 14.10 | 14.65 | 14.65 | -1.35% | 2,044 |
| Nov 24, 2025 | 15.15 | 15.20 | 14.85 | 14.85 | 14.85 | -2.30% | 169 |
| Nov 21, 2025 | 16.80 | 17.00 | 14.50 | 15.20 | 15.20 | -8.98% | 3,278 |
| Nov 20, 2025 | 14.50 | 17.00 | 14.50 | 16.70 | 16.70 | 22.34% | 10,954 |
| Nov 19, 2025 | 13.45 | 15.00 | 13.45 | 13.65 | 13.65 | 2.63% | 7,534 |
| Nov 18, 2025 | 12.90 | 13.45 | 12.90 | 13.30 | 13.30 | 6.83% | 7,594 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -3.86% | 130 |
| Nov 14, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.00% | 174 |
| Nov 13, 2025 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 3.49% | 414 |
| Nov 12, 2025 | 11.95 | 13.00 | 11.60 | 12.90 | 12.90 | 7.05% | 11,125 |
| Nov 11, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.41% | 2,134 |
| Nov 10, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | - | 531 |
| Nov 7, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -7.98% | 60 |
| Nov 6, 2025 | 13.25 | 13.45 | 13.15 | 13.15 | 13.15 | 0.38% | 3,570 |
| Nov 4, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | -1.87% | 6,972 |
| Nov 3, 2025 | 13.05 | 13.35 | 13.00 | 13.35 | 13.35 | - | 3,594 |
| Oct 31, 2025 | 13.45 | 13.45 | 13.05 | 13.35 | 13.35 | 2.30% | 8,226 |
| Oct 30, 2025 | 12.90 | 13.50 | 12.75 | 13.05 | 13.05 | 1.16% | 25,818 |
| Oct 29, 2025 | 12.85 | 12.90 | 12.60 | 12.90 | 12.90 | 1.18% | 5,449 |
| Oct 28, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.54% | 861 |
| Oct 27, 2025 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | 1.57% | 5,147 |
| Oct 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.54% | 1,508 |
| Oct 23, 2025 | 12.90 | 12.95 | 12.75 | 12.95 | 12.95 | - | 480 |
| Oct 22, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 1.97% | 3,380 |
| Oct 21, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -1.17% | 2,398 |
| Oct 20, 2025 | 12.90 | 12.90 | 12.75 | 12.85 | 12.85 | 0.39% | 2,366 |
| Oct 17, 2025 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | 4,084 |
| Oct 16, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 1.18% | 3,420 |
| Oct 15, 2025 | 12.70 | 13.00 | 12.65 | 12.75 | 12.75 | - | 10,986 |
| Oct 14, 2025 | 12.60 | 13.05 | 12.60 | 12.75 | 12.75 | -0.78% | 13,091 |