Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 4.940
+0.180 (3.78%)
Nov 6, 2025, 11:38 AM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.14% | 18 |
| Nov 5, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -4.80% | 761 |
| Nov 4, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | -0.99% | 1,011 |
| Nov 3, 2025 | 4.86 | 5.10 | 4.86 | 5.05 | 5.05 | 2.64% | 7,712 |
| Oct 31, 2025 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | -1.20% | 1,190 |
| Oct 30, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.05% | 1,826 |
| Oct 29, 2025 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -2.40% | 5,580 |
| Oct 28, 2025 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | - | 12,688 |
| Oct 27, 2025 | 4.96 | 5.00 | 4.86 | 5.00 | 5.00 | 0.81% | 11,083 |
| Oct 24, 2025 | 5.10 | 5.15 | 4.86 | 4.96 | 4.96 | -2.75% | 11,547 |
| Oct 23, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | 2,073 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 200 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,694 |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 601 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 2,664 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 4,750 |
| Oct 15, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 420 |
| Oct 14, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 1.96% | 10,260 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 4,281 |
| Oct 10, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 3,722 |
| Oct 9, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | -1.83% | 8,537 |
| Oct 8, 2025 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 1,770 |
| Oct 7, 2025 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 0.95% | 1,605 |
| Oct 6, 2025 | 5.35 | 5.55 | 5.25 | 5.25 | 5.25 | -1.87% | 5,221 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -1.83% | 4,486 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 2.83% | 1,151 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 7,476 |
| Sep 30, 2025 | 5.35 | 5.50 | 5.20 | 5.20 | 5.20 | -2.80% | 4,755 |
| Sep 29, 2025 | 5.35 | 5.55 | 5.25 | 5.35 | 5.35 | 1.90% | 2,252 |
| Sep 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 25, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -2.78% | 4,522 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 4,667 |
| Sep 23, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -2.68% | 4,362 |
| Sep 22, 2025 | 5.70 | 5.70 | 5.30 | 5.60 | 5.60 | 0.90% | 7,152 |
| Sep 19, 2025 | 5.65 | 5.80 | 5.55 | 5.55 | 5.55 | -4.31% | 10,289 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 7.41% | 3,150 |
| Sep 17, 2025 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | 4,837 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -4.39% | 3,000 |
| Sep 15, 2025 | 5.45 | 5.70 | 5.40 | 5.70 | 5.70 | 4.59% | 4,150 |
| Sep 12, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | -0.91% | 13,085 |
| Sep 11, 2025 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 1,989 |
| Sep 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 9, 2025 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | -1.72% | 1,774 |
| Sep 8, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 4.50% | 1,202 |
| Sep 5, 2025 | 5.35 | 5.55 | 5.30 | 5.55 | 5.55 | 2.78% | 4,077 |
| Sep 4, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | 2,566 |
| Sep 3, 2025 | 5.40 | 5.75 | 5.35 | 5.40 | 5.40 | -3.57% | 8,360 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | 5,415 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,120 |
| Aug 29, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 2,357 |