Wirtek A/S (CPH:WIRTEK)
Denmark · Delayed Price · Currency is DKK 4.300
-0.060 (-1.38%)
Aug 17, 2026, 2:03 PM CET
Wirtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.28 | 4.30 | 4.18 | 4.30 | 4.30 | -1.38% | 6,661 |
| Aug 14, 2026 | 4.02 | 4.36 | 4.02 | 4.36 | 4.36 | 1.40% | 15,597 |
| Aug 13, 2026 | 4.50 | 4.54 | 4.24 | 4.30 | 4.30 | -4.44% | 5,208 |
| Aug 12, 2026 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 6,308 |
| Aug 11, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1.33% | 617 |
| Aug 10, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 837 |
| Aug 7, 2026 | 3.80 | 4.40 | 3.80 | 4.40 | 4.40 | 8.37% | 6,848 |
| Aug 5, 2026 | 3.96 | 4.06 | 3.88 | 4.06 | 4.06 | -0.49% | 12,558 |
| Aug 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | 3,000 |
| Aug 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 1,000 |
| Jul 31, 2026 | 3.94 | 4.10 | 3.90 | 4.10 | 4.10 | - | 557 |
| Jul 30, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | 5.13% | 5,053 |
| Jul 29, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.47% | 3,890 |
| Jul 28, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | - | 810 |
| Jul 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 287 |
| Jul 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 3,000 |
| Jul 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 6,226 |
| Jul 22, 2026 | 4.20 | 4.20 | 3.92 | 4.04 | 4.04 | -2.42% | 2,152 |
| Jul 21, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 8,994 |
| Jul 20, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 1.49% | 3,057 |
| Jul 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 10 |
| Jul 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | 1,500 |
| Jul 15, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | 6,531 |
| Jul 14, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 3,000 |
| Jul 13, 2026 | 3.92 | 4.08 | 3.92 | 3.92 | 3.92 | 0.51% | 3,223 |
| Jul 10, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -4.41% | 13,959 |
| Jul 9, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 4.62% | 1,207 |
| Jul 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 11,203 |
| Jul 7, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 4,017 |
| Jul 6, 2026 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -2.93% | 2,255 |
| Jul 3, 2026 | 4.00 | 4.10 | 3.90 | 4.10 | 4.10 | 1.49% | 9,623 |
| Jul 2, 2026 | 3.94 | 4.04 | 3.92 | 4.04 | 4.04 | -2.42% | 7,296 |
| Jul 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | 25 |
| Jun 30, 2026 | 4.20 | 4.20 | 3.94 | 4.10 | 4.10 | 5.13% | 390 |
| Jun 29, 2026 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -2.50% | 3,840 |
| Jun 26, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 0.50% | 1,897 |
| Jun 25, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 3.11% | 2,485 |
| Jun 24, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 5,198 |
| Jun 23, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -5.94% | 2,182 |
| Jun 22, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - | 796 |
| Jun 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | 742 |
| Jun 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.88% | 1,225 |
| Jun 17, 2026 | 4.14 | 4.38 | 4.02 | 4.12 | 4.12 | -4.19% | 13,061 |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 393 |
| Jun 15, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.93% | 5,000 |
| Jun 12, 2026 | 4.20 | 4.30 | 4.04 | 4.30 | 4.30 | -2.27% | 5,083 |
| Jun 11, 2026 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | 13.40% | 18,903 |
| Jun 10, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 0.52% | 7,066 |
| Jun 9, 2026 | 3.80 | 3.88 | 3.70 | 3.86 | 3.86 | -6.76% | 6,558 |
| Jun 8, 2026 | 3.80 | 4.14 | 3.80 | 4.14 | 4.14 | 7.25% | 3,451 |