Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 5.20
-0.05 (-0.96%)
Oct 15, 2025, 4:59 PM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 270 |
| 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 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 27, 2025 | 5.55 | 5.65 | 5.40 | 5.65 | 5.65 | -0.88% | 7,976 |
| Aug 26, 2025 | 5.55 | 5.80 | 5.55 | 5.70 | 5.70 | 0.88% | 1,887 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | - | 8,450 |
| Aug 22, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 5,573 |
| Aug 21, 2025 | 5.60 | 5.90 | 5.60 | 5.70 | 5.70 | -3.39% | 9,812 |
| Aug 20, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 3.51% | 1,847 |
| Aug 19, 2025 | 5.60 | 5.90 | 5.55 | 5.70 | 5.70 | 1.79% | 3,051 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 6,445 |
| Aug 15, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 15,490 |
| Aug 14, 2025 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -5.69% | 6,401 |
| Aug 13, 2025 | 5.70 | 6.20 | 5.70 | 6.15 | 6.15 | 6.03% | 6,768 |
| Aug 12, 2025 | 6.05 | 6.05 | 5.70 | 5.80 | 5.80 | -2.52% | 12,903 |
| Aug 11, 2025 | 5.90 | 6.20 | 5.80 | 5.95 | 5.95 | 4.39% | 17,693 |
| Aug 8, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | 3,681 |
| Aug 7, 2025 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 2.63% | 4,870 |