ViroGates A/S (CPH:VIRO)
Denmark · Delayed Price · Currency is DKK 8.25
+0.25 (3.13%)
Oct 16, 2026, 2:32 PM CET
ViroGates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 400 |
| Oct 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | 63 |
| Oct 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | 163 |
| Oct 13, 2026 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | -6.55% | 2,281 |
| Oct 12, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 431 |
| Oct 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 7.89% | 121 |
| Oct 8, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -6.17% | 1,457 |
| Oct 7, 2026 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -4.71% | 5,389 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 450 |
| Oct 5, 2026 | 8.95 | 8.95 | 8.05 | 8.50 | 8.50 | -8.60% | 1,692 |
| Oct 2, 2026 | 8.05 | 9.50 | 8.05 | 9.30 | 9.30 | 16.25% | 3,014 |
| Oct 1, 2026 | 9.25 | 10.10 | 7.60 | 8.00 | 8.00 | -8.05% | 16,033 |
| Sep 30, 2026 | 9.75 | 9.75 | 8.70 | 8.70 | 8.70 | -12.56% | 6,661 |
| Sep 29, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -0.50% | 3,942 |
| Sep 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 354 |
| Sep 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 33 |
| Sep 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 5 |
| Sep 23, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 457 |
| Sep 22, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -1.94% | 1,091 |
| Sep 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | 1 |
| Sep 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.01% | 101 |
| Sep 17, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 9.90% | 100 |
| Sep 16, 2026 | 10.80 | 10.80 | 10.10 | 10.10 | 10.10 | - | 193 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -5.61% | 991 |
| Sep 14, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | 96 |
| Sep 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 62 |
| Sep 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 4 |
| Sep 8, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 7.77% | 1,028 |
| Sep 7, 2026 | 10.50 | 11.40 | 10.30 | 10.30 | 10.30 | -1.90% | 6,417 |
| Sep 4, 2026 | 10.00 | 10.50 | 9.80 | 10.50 | 10.50 | -3.67% | 1,963 |
| Sep 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 46 |
| Sep 2, 2026 | 10.10 | 11.10 | 10.10 | 11.10 | 11.10 | 9.90% | 1,190 |
| Sep 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | 73 |
| Aug 31, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -6.25% | 1,522 |
| Aug 28, 2026 | 11.00 | 12.00 | 11.00 | 11.20 | 11.20 | 1.82% | 5,205 |
| Aug 27, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 1,178 |
| Aug 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 10.10% | 1,769 |
| Aug 25, 2026 | 10.90 | 10.90 | 9.85 | 9.90 | 9.90 | -8.33% | 668 |
| Aug 24, 2026 | 11.00 | 11.00 | 9.35 | 10.80 | 10.80 | -6.90% | 890 |
| Aug 21, 2026 | 11.50 | 11.90 | 11.50 | 11.60 | 11.60 | 6.42% | 163 |
| Aug 17, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | - | 1,181 |
| Aug 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.22% | 60 |
| Aug 13, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 3.70% | 122 |
| Aug 12, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 2.16% | 240 |
| Aug 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -8.42% | 20 |
| Aug 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | 6 |
| Aug 7, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | - | 243 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 13.54% | 45 |
| Aug 5, 2026 | 9.20 | 9.60 | 9.20 | 9.60 | 9.60 | -15.79% | 116 |
| Aug 4, 2026 | 12.00 | 12.00 | 9.30 | 11.40 | 11.40 | -5.00% | 1,277 |