ViroGates A/S (CPH:VIRO)
Denmark · Delayed Price · Currency is DKK 7.80
-0.30 (-3.70%)
Nov 6, 2026, 5:00 PM CET
ViroGates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.30 | 8.00 | 7.25 | 7.80 | 7.80 | -3.70% | 5,801 |
| Nov 5, 2026 | 8.35 | 8.40 | 8.10 | 8.10 | 8.10 | 5.88% | 3,500 |
| Nov 4, 2026 | 7.55 | 7.90 | 6.75 | 7.65 | 7.65 | 13.33% | 6,115 |
| Nov 3, 2026 | 6.80 | 7.00 | 6.70 | 6.75 | 6.75 | -10.00% | 6,148 |
| Nov 2, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | - | 5,647 |
| Oct 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 21 |
| Oct 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -7.93% | 1,300 |
| Oct 28, 2026 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 7.19% | 2,462 |
| Oct 27, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | 1,671 |
| Oct 26, 2026 | 8.20 | 8.20 | 7.65 | 7.65 | 7.65 | -8.93% | 113 |
| Oct 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 200 |
| Oct 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 43 |
| Oct 19, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | -3.03% | 1,254 |
| 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 |