Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 4.280
-0.180 (-4.04%)
May 8, 2026, 4:59 PM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.42 | 4.46 | 4.30 | 4.46 | 4.46 | 3.72% | 9,564 |
| May 6, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 2,277 |
| May 5, 2026 | 4.34 | 4.52 | 4.34 | 4.36 | 4.36 | -3.54% | 7,058 |
| May 4, 2026 | 4.36 | 4.66 | 4.36 | 4.52 | 4.52 | 5.12% | 6,514 |
| May 1, 2026 | 4.58 | 4.58 | 4.26 | 4.30 | 4.30 | -6.52% | 12,739 |
| Apr 30, 2026 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | -0.86% | 1,742 |
| Apr 29, 2026 | 4.50 | 4.64 | 4.40 | 4.64 | 4.64 | -1.28% | 10,455 |
| Apr 28, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | - | 1,415 |
| Apr 27, 2026 | 4.62 | 4.80 | 4.50 | 4.70 | 4.70 | -2.08% | 11,865 |
| Apr 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 115 |
| Apr 23, 2026 | 4.78 | 4.80 | 4.58 | 4.80 | 4.80 | -3.61% | 6,256 |
| Apr 22, 2026 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 2.05% | 7,218 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | 229 |
| Apr 20, 2026 | 4.64 | 4.88 | 4.64 | 4.88 | 4.88 | 0.83% | 2,568 |
| Apr 17, 2026 | 4.64 | 4.88 | 4.64 | 4.84 | 4.84 | -0.41% | 839 |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 1,024 |
| Apr 14, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | - | 3,976 |
| Apr 13, 2026 | 4.88 | 4.88 | 4.60 | 4.88 | 4.88 | -0.81% | 5,522 |
| Apr 10, 2026 | 4.78 | 4.94 | 4.68 | 4.92 | 4.92 | 2.93% | 2,209 |
| Apr 9, 2026 | 4.96 | 4.96 | 4.54 | 4.78 | 4.78 | -3.24% | 2,184 |
| Apr 8, 2026 | 4.98 | 4.98 | 4.38 | 4.94 | 4.94 | 1.65% | 2,398 |
| Apr 7, 2026 | 4.48 | 4.86 | 4.48 | 4.86 | 4.86 | -0.41% | 80 |
| Apr 1, 2026 | 4.72 | 4.88 | 4.68 | 4.88 | 4.88 | -1.61% | 1,500 |
| Mar 31, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 5.08% | 466 |
| Mar 30, 2026 | 4.58 | 4.72 | 4.52 | 4.72 | 4.72 | -0.84% | 1,083 |
| Mar 27, 2026 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | 1.28% | 7,832 |
| Mar 26, 2026 | 4.72 | 4.72 | 4.20 | 4.70 | 4.70 | -6.00% | 24,154 |
| Mar 25, 2026 | 4.90 | 5.00 | 4.70 | 5.00 | 5.00 | 4.60% | 2,138 |
| Mar 24, 2026 | 4.74 | 4.78 | 4.66 | 4.78 | 4.78 | -4.02% | 4,850 |
| Mar 23, 2026 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | - | 4,475 |
| Mar 20, 2026 | 4.80 | 4.98 | 4.70 | 4.98 | 4.98 | -0.40% | 12,288 |
| Mar 19, 2026 | 5.10 | 5.15 | 4.82 | 5.00 | 5.00 | - | 4,979 |
| Mar 18, 2026 | 5.00 | 5.35 | 5.00 | 5.00 | 5.00 | -4.76% | 1,156 |
| Mar 17, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -1.87% | 2,084 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.00 | 5.35 | 5.35 | 3.88% | 3,016 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.00 | 5.15 | 5.15 | -7.21% | 26,717 |
| Mar 11, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 0.91% | 3,365 |
| Mar 10, 2026 | 5.45 | 5.50 | 5.05 | 5.50 | 5.50 | 0.92% | 2,072 |
| Mar 9, 2026 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | 0.93% | 793 |
| Mar 6, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 2,634 |
| Mar 5, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 3.85% | 855 |
| Mar 4, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 539 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 100 |
| Mar 2, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | 130 |
| Feb 27, 2026 | 5.55 | 5.60 | 5.05 | 5.60 | 5.60 | 0.90% | 5,932 |
| Feb 26, 2026 | 5.50 | 5.55 | 5.10 | 5.55 | 5.55 | -0.89% | 1,104 |
| Feb 25, 2026 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 7.69% | 13,341 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 41 |
| Feb 23, 2026 | 5.20 | 5.20 | 4.84 | 5.20 | 5.20 | - | 6,423 |
| Feb 20, 2026 | 5.20 | 5.40 | 4.88 | 5.20 | 5.20 | 1.96% | 13,106 |