Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 5.25
+0.25 (5.00%)
Jan 30, 2026, 4:46 PM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | - | 5.00% | 1,015 |
| Jan 29, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -3.85% | 8,480 |
| Jan 28, 2026 | 4.84 | 5.25 | 4.84 | 5.20 | 5.20 | 7.44% | 39,366 |
| Jan 27, 2026 | 4.64 | 4.84 | 4.62 | 4.84 | 4.84 | 4.31% | 7,267 |
| Jan 26, 2026 | 4.84 | 5.00 | 4.64 | 4.64 | 4.64 | -3.73% | 10,283 |
| Jan 23, 2026 | 4.72 | 4.86 | 4.62 | 4.82 | 4.82 | 2.55% | 6,278 |
| Jan 22, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | 1.29% | 6,587 |
| Jan 21, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -1.69% | 2,795 |
| Jan 20, 2026 | 4.72 | 4.76 | 4.62 | 4.72 | 4.72 | 2.61% | 1,787 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 1,769 |
| Jan 16, 2026 | 4.76 | 4.90 | 4.68 | 4.90 | 4.90 | 2.08% | 5,141 |
| Jan 15, 2026 | 4.80 | 4.84 | 4.66 | 4.80 | 4.80 | - | 13,572 |
| Jan 14, 2026 | 4.66 | 4.80 | 4.62 | 4.80 | 4.80 | - | 14,195 |
| Jan 13, 2026 | 4.92 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 17,624 |
| Jan 12, 2026 | 4.64 | 4.96 | 4.56 | 4.90 | 4.90 | 0.41% | 16,053 |
| Jan 9, 2026 | 4.88 | 4.88 | 4.60 | 4.88 | 4.88 | 4.72% | 9,310 |
| Jan 8, 2026 | 4.88 | 4.88 | 4.60 | 4.66 | 4.66 | -4.12% | 7,848 |
| Jan 7, 2026 | 4.62 | 4.90 | 4.62 | 4.86 | 4.86 | 6.11% | 14,350 |
| Jan 6, 2026 | 4.94 | 4.98 | 4.58 | 4.58 | 4.58 | -5.37% | 20,649 |
| Jan 5, 2026 | 4.88 | 4.90 | 4.64 | 4.84 | 4.84 | -0.82% | 12,623 |
| Jan 2, 2026 | 4.90 | 5.15 | 4.84 | 4.88 | 4.88 | 1.24% | 11,495 |
| Dec 30, 2025 | 5.40 | 5.40 | 4.82 | 4.82 | 4.82 | -1.23% | 8,318 |
| Dec 29, 2025 | 4.90 | 4.92 | 4.82 | 4.88 | 4.88 | -0.41% | 9,544 |
| Dec 23, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 0.41% | 1,096 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 2,743 |
| Dec 19, 2025 | 5.20 | 5.20 | 4.86 | 4.88 | 4.88 | -7.92% | 3,783 |
| Dec 18, 2025 | 5.10 | 5.30 | 4.78 | 5.30 | 5.30 | 2.91% | 7,623 |
| Dec 17, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 2,888 |
| Dec 16, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | 3,284 |
| Dec 15, 2025 | 5.10 | 5.85 | 4.94 | 5.40 | 5.40 | 9.31% | 16,896 |
| Dec 12, 2025 | 4.50 | 5.85 | 4.50 | 4.94 | 4.94 | 10.27% | 46,630 |
| Dec 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | 8,115 |
| Dec 10, 2025 | 4.30 | 4.50 | 4.30 | 4.38 | 4.38 | 1.86% | 1,875 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.26 | 4.30 | 4.30 | -6.11% | 4,940 |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 6.51% | 230 |
| Dec 5, 2025 | 4.22 | 4.60 | 4.22 | 4.30 | 4.30 | 2.87% | 7,149 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -11.81% | 1,000 |
| Dec 3, 2025 | 4.14 | 4.74 | 4.14 | 4.74 | 4.74 | -1.66% | 1,028 |
| Dec 2, 2025 | 4.50 | 4.82 | 4.38 | 4.82 | 4.82 | -0.41% | 5,732 |
| Nov 28, 2025 | 4.88 | 4.92 | 4.40 | 4.84 | 4.84 | 0.83% | 4,125 |
| Nov 27, 2025 | 4.20 | 4.82 | 4.20 | 4.80 | 4.80 | 11.63% | 3,504 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 9,052 |
| Nov 25, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 7,780 |
| Nov 24, 2025 | 4.20 | 4.78 | 4.20 | 4.30 | 4.30 | -4.44% | 4,418 |
| Nov 21, 2025 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | - | 661 |
| Nov 20, 2025 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | - | 2,128 |
| Nov 18, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | - | 6,914 |
| Nov 17, 2025 | 4.28 | 5.10 | 4.28 | 4.50 | 4.50 | 7.14% | 24,193 |
| Nov 14, 2025 | 4.72 | 4.72 | 4.20 | 4.20 | 4.20 | -11.76% | 20,189 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.72 | 4.76 | 4.76 | -1.24% | 4,105 |