Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 3.520
-0.020 (-0.56%)
Nov 6, 2026, 2:52 PM CET
Wirtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.42 | 3.58 | 3.42 | 3.52 | 3.52 | -0.56% | 7,580 |
| Nov 5, 2026 | 3.48 | 3.64 | 3.28 | 3.54 | 3.54 | 1.72% | 16,009 |
| Nov 4, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 6.10% | 1,945 |
| Nov 3, 2026 | 3.02 | 3.78 | 3.02 | 3.28 | 3.28 | 9.33% | 39,526 |
| Nov 2, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 18,608 |
| Oct 30, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 10.74% | 22,184 |
| Oct 29, 2026 | 3.18 | 3.18 | 2.98 | 2.98 | 2.98 | -6.88% | 21,466 |
| Oct 28, 2026 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -2.44% | 28,575 |
| Oct 27, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | 0.61% | 878 |
| Oct 26, 2026 | 3.22 | 3.34 | 3.22 | 3.26 | 3.26 | 2.52% | 3,018 |
| Oct 23, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 0.63% | 78 |
| Oct 22, 2026 | 3.28 | 3.38 | 3.16 | 3.16 | 3.16 | -4.24% | 13,821 |
| Oct 21, 2026 | 3.24 | 3.36 | 3.24 | 3.30 | 3.30 | 1.85% | 9,191 |
| Oct 20, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 640 |
| Oct 19, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 6,901 |
| Oct 16, 2026 | 3.16 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 3,316 |
| Oct 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 193 |
| Oct 14, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 1,725 |
| Oct 13, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 0.65% | 4,679 |
| Oct 12, 2026 | 3.14 | 3.22 | 2.86 | 3.08 | 3.08 | -3.75% | 19,355 |
| Oct 9, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 1.91% | 7,050 |
| Oct 8, 2026 | 3.22 | 3.24 | 3.06 | 3.14 | 3.14 | -4.27% | 1,029 |
| Oct 7, 2026 | 3.34 | 3.34 | 3.22 | 3.28 | 3.28 | -2.38% | 1,658 |
| Oct 5, 2026 | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | -2.33% | 2,709 |
| Oct 2, 2026 | 3.58 | 3.58 | 3.36 | 3.44 | 3.44 | -0.58% | 11,726 |
| Oct 1, 2026 | 3.76 | 3.76 | 3.46 | 3.46 | 3.46 | -4.95% | 805 |
| Sep 30, 2026 | 3.36 | 3.76 | 3.36 | 3.64 | 3.64 | - | 9,131 |
| Sep 29, 2026 | 3.60 | 3.72 | 3.50 | 3.64 | 3.64 | -3.19% | 5,516 |
| Sep 28, 2026 | 3.58 | 3.76 | 3.58 | 3.76 | 3.76 | 5.03% | 2,945 |
| Sep 25, 2026 | 3.02 | 3.60 | 3.02 | 3.58 | 3.58 | -7.73% | 683 |
| Sep 24, 2026 | 3.62 | 3.88 | 3.62 | 3.88 | 3.88 | - | 2,181 |
| Sep 23, 2026 | 3.76 | 3.88 | 3.50 | 3.88 | 3.88 | 1.04% | 25,201 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | 1,068 |
| Sep 21, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | -3.12% | 4,169 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 323 |
| Sep 17, 2026 | 3.94 | 3.96 | 3.90 | 3.90 | 3.90 | -1.02% | 4,343 |
| Sep 16, 2026 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | -1.50% | 4,012 |
| Sep 15, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 1.52% | 1,637 |
| Sep 14, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -2.96% | 1,895 |
| Sep 11, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | - | 570 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.04 | 4.06 | 4.06 | -0.98% | 1,088 |
| Sep 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 500 |
| Sep 4, 2026 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | - | 5,569 |
| Sep 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Sep 2, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 870 |
| Sep 1, 2026 | 4.40 | 4.50 | 4.24 | 4.24 | 4.24 | -3.64% | 9,467 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | - | 1,077 |
| Aug 28, 2026 | 4.22 | 4.40 | 4.20 | 4.40 | 4.40 | 3.29% | 2,492 |
| Aug 27, 2026 | 4.10 | 4.46 | 4.10 | 4.26 | 4.26 | 0.47% | 3,774 |
| Aug 26, 2026 | 4.22 | 4.46 | 4.04 | 4.24 | 4.24 | 4.43% | 19,664 |