Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 4.120
0.00 (0.00%)
May 29, 2026, 4:59 PM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.14 | 4.20 | 4.12 | 4.12 | 4.12 | - | 9,400 |
| May 27, 2026 | 4.20 | 4.26 | 4.12 | 4.12 | 4.12 | -4.19% | 4,655 |
| May 26, 2026 | 4.24 | 4.30 | 4.20 | 4.30 | 4.30 | 1.90% | 5,064 |
| May 22, 2026 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -1.86% | 3,082 |
| May 21, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | -2.71% | 12,115 |
| May 20, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 5,463 |
| May 19, 2026 | 4.36 | 4.50 | 4.36 | 4.46 | 4.46 | 2.29% | 3,048 |
| May 18, 2026 | 4.18 | 4.38 | 4.18 | 4.36 | 4.36 | -1.80% | 1,955 |
| May 13, 2026 | 4.14 | 4.58 | 4.14 | 4.44 | 4.44 | 3.74% | 1,905 |
| May 11, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 5,701 |
| May 8, 2026 | 4.38 | 4.38 | 4.26 | 4.28 | 4.28 | -4.04% | 2,028 |
| 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 |