Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 5.55
+0.15 (2.78%)
Sep 5, 2025, 2:07 PM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 5.70 | 5.90 | 5.70 | 5.70 | 5.70 | -4.20% | 1,773 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 643 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 50 |
| Aug 1, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | 3.54% | 4,500 |
| Jul 31, 2025 | 5.60 | 5.85 | 5.60 | 5.65 | 5.65 | -0.88% | 6,142 |
| Jul 30, 2025 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 13,072 |
| Jul 29, 2025 | 6.15 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 24,490 |
| Jul 28, 2025 | 6.15 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 3,681 |
| Jul 25, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -3.13% | 6,541 |
| Jul 24, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 4.92% | 20,037 |
| Jul 23, 2025 | 6.30 | 6.50 | 6.10 | 6.10 | 6.10 | -6.15% | 10,976 |
| Jul 22, 2025 | 6.10 | 6.50 | 5.90 | 6.50 | 6.50 | 5.69% | 17,028 |
| Jul 21, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 2.50% | 1,945 |
| Jul 18, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 7,957 |
| Jul 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 410 |
| Jul 16, 2025 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | -3.97% | 1,167 |
| Jul 15, 2025 | 6.25 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 6,655 |
| Jul 14, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 337 |
| Jul 11, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 9,614 |
| Jul 10, 2025 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | 5.13% | 5,898 |
| Jul 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 323 |
| Jul 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 540 |
| Jul 7, 2025 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -6.45% | 752 |
| Jul 4, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | - | 405 |
| Jul 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 2,500 |
| Jul 2, 2025 | 5.55 | 6.40 | 5.55 | 6.00 | 6.00 | 7.14% | 35,895 |
| Jul 1, 2025 | 5.45 | 5.70 | 5.40 | 5.60 | 5.60 | -0.88% | 7,688 |
| Jun 30, 2025 | 5.60 | 5.65 | 5.45 | 5.65 | 5.65 | 0.89% | 3,832 |
| Jun 27, 2025 | 5.15 | 5.65 | 5.15 | 5.60 | 5.60 | - | 2,284 |